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 20 AUG 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 61 41 20 8,220 3,134 5,086 22
AAC AAC TECH (02018) 2,476 1,491 985 45,797 23,665 22,132 53
ACC ANHUI CONCH (00914) 429 235 194 23,117 11,532 11,585 28
AIA AIA (01299) 5,661 2,989 2,672 138,553 59,488 79,065 37
AIR AIR CHINA (00753) 377 215 162 26,068 15,834 10,234 41
AKS AKESO (09926) 1,066 645 421 15,600 7,648 7,952 75
ALA ALH (ADJ-A) (00241) 176 152 24 164,965 74,286 90,679 41
ALB BABA (09988) 73,537 42,423 31,114 1,985,760 900,666 1,085,094 124
ALC ALUMINUM CORP OF CHINA (02600) 1,925 704 1,221 53,955 28,934 25,021 54
ALH ALI HEALTH (00241) 1,399 1,342 57 10,559 5,494 5,065 41
AMC CAM CSI300 (03188) 359 209 150 13,047 6,875 6,172 22
ANA ANTA SPORTS (02020) 4,293 1,697 2,596 202,763 107,389 95,374 44
BCM BANK OF COMM CO LTD (03328) 670 376 294 21,406 10,637 10,769 20
BEA BANK OF EAST ASIA (00023) 12,960 4,040 8,920 44,775 21,462 23,313 32
BIU BIDU (09888) 48,062 27,342 20,720 831,396 330,074 501,322 50
BLI BILIBILI (09626) 2,984 1,008 1,976 180,859 89,048 91,811 56
BOC BOC HK (HLDGS) LTD (02388) 1,656 703 953 59,323 25,766 33,557 22
BOM BEONE MEDICINES (06160) 1,735 880 855 25,828 11,494 14,334 43
BUD BUD APAC (01876) 423 353 70 24,219 13,276 10,943 29
BYD BYD COMPANY (01211) 9,239 4,991 4,248 459,395 185,775 273,620 42
BYE BYD ELECTRONIC (00285) 732 455 277 37,287 16,188 21,099 45
CAT CATL (03750) 9,255 3,209 6,046 161,781 72,894 88,887 42
CCC CHINA COMM CONS (01800) 1,017 329 688 60,888 36,581 24,307 29
CCE CHINA COAL (01898) 506 62 444 37,625 13,118 24,507 40
CDA CHINA CINDA (01359) 15 15 0 3,799 3,091 708 37
CGN CGN POWER (01816) 29 5 24 10,590 5,218 5,372 30
CHQ CHINA HONGQIAO (01378) 311 133 178 26,249 16,607 9,642 49
CHT CHINA MOBILE LTD (00941) 4,677 2,566 2,111 226,827 100,714 126,113 15
CHU CHINA UNICOM LTD (00762) 3,725 1,250 2,475 80,743 44,412 36,331 30
CIT CITIC (00267) 1,267 762 505 26,325 12,999 13,326 29
CKH CKH HOLDINGS (00001) 912 588 324 51,824 28,596 23,228 24
CKP CK ASSET (01113) 271 152 119 15,583 7,584 7,999 23
CLI CHINA LIFE INSURANCE (02628) 6,693 4,524 2,169 270,757 124,770 145,987 44
CLP CLP HOLDINGS LTD (00002) 527 153 374 10,514 4,842 5,672 13
CMB CM BANK (03968) 2,167 1,093 1,074 134,953 56,080 78,873 22
CNC CNOOC LTD (00883) 7,504 5,017 2,487 332,642 157,607 175,035 35
COL CHINA OVERSEAS (00688) 6,210 4,851 1,359 47,007 24,790 22,217 42
COS COSCO SHIP HOLD (01919) 327 140 187 18,914 7,298 11,616 30
CPA CATHAY PACIFIC AIRWAYS (00293) 642 266 376 35,109 17,264 17,845 26
CPC CHINA PETROL & CHEM COR (00386) 4,430 2,515 1,915 337,586 159,626 177,960 32
CPI CPIC (02601) 762 430 332 107,467 45,432 62,035 33
CRC CHINA RAIL CONS (01186) 127 2 125 16,012 8,071 7,941 24
CRG CHINA RAILWAY (00390) 176 30 146 32,221 12,832 19,389 27
CRL CHINA RES LAND (01109) 4,756 3,690 1,066 59,453 32,532 26,921 43
CRP CHINA RES POWER (00836) 651 389 262 14,580 6,426 8,154 26
CSA CSOP A50 ETF (02822) 154 58 96 9,538 3,833 5,705 20
CSE CHINA SHENHUA (01088) 856 466 390 59,793 28,705 31,088 26
CSP CSPC PHARMA (01093) 31,828 19,050 12,778 113,024 55,885 57,139 59
CTB CITIC BANK (00998) 579 329 250 18,586 9,452 9,134 29
CTC CHINA TELECOM CORP LTD (00728) 4,618 3,804 814 133,372 74,254 59,118 26
CTS CITIC SEC (06030) 1,901 1,076 825 41,980 19,401 22,579 40
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 31
GAC GAC GROUP (02238) 85 78 7 6,632 4,553 2,079 38
GAH GEELY AUTO (00175) 1,573 689 884 45,537 22,446 23,091 53
GHL XINYI GLASS (00868) 87 32 55 7,968 3,867 4,101 35
GLI GANFENG LITHIUM (01772) 3,859 874 2,985 107,597 68,639 38,958 57
GLX GALAXY ENT (00027) 1,609 648 961 76,643 35,743 40,900 24
GWM GWMOTOR (02333) 847 348 499 57,081 27,306 29,775 41
HCF HSCEI ETF (02828) 277 195 82 22,012 9,396 12,616 18
HDO HAIDILAO (06862) 288 137 151 21,671 11,123 10,548 48
HEH POWER ASSETS (00006) 123 55 68 6,809 3,064 3,745 18
HES HAIER SMART HOME (06690) 302 61 241 13,522 6,192 7,330 43
HEX HK EXCHANGES & CLEARING (00388) 19,767 11,020 8,747 437,442 212,162 225,280 22
HGN HENGAN INT'L (01044) 962 92 870 13,706 5,657 8,049 28
HKB HSBC HOLDINGS PLC (00005) 9,951 5,095 4,856 312,948 123,504 189,444 23
HKG HONG KONG & CHINA GAS (00003) 1,256 312 944 46,508 14,767 31,741 19
HLD HENDERSON LAND DEV LTD (00012) 690 334 356 19,334 10,886 8,448 33
HNP HUANENG POWER INT INC (00902) 2,784 2,113 671 50,416 31,240 19,176 30
HOS HUA HONG GRACE (01347) 1,568 1,075 493 34,008 17,028 16,980 88
HRB HORIZON ROBOTICS (09660) 1,760 875 885 95,772 58,540 37,232 59
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 51
INB INNOVENT BIO (01801) 988 747 241 20,813 9,857 10,956 59
JDC JD (09618) 11,628 5,997 5,631 272,444 116,398 156,046 41
JDH JD HEALTH (06618) 2,626 929 1,697 53,370 23,381 29,989 42
JXC JIANGXI COPPER (00358) 918 429 489 44,313 22,616 21,697 51
KAT Z.AI (02513) 1,833 884 949 9,411 4,153 5,258 139
KCH KINGSOFT CLOUD (03896) 1,026 585 441 4,347 2,099 2,248 118
KDS KINGDEE INT'L (00268) 1,128 823 305 31,745 15,533 16,212 63
KEH BEKE (02423) 6,907 3,177 3,730 9,745 5,073 4,672 69
KLE KUNLUN ENERGY (00135) 132 95 37 3,554 1,472 2,082 31
KSO KINGSOFT (03888) 1,774 1,214 560 23,038 15,134 7,904 42
KST KUAISHOU (01024) 84,251 46,274 37,977 571,276 303,301 267,975 62
LAO LAOPU GOLD (06181) 2,996 928 2,068 84,293 30,845 53,448 90
LAU LI AUTO (02015) 12,406 7,740 4,666 176,490 83,978 92,512 57
LEN LENOVO GROUP (00992) 3,124 1,962 1,162 271,933 111,547 160,386 61
LNI LI NING (02331) 5,080 1,420 3,660 141,470 71,017 70,453 50
LNK LINK REIT (00823) 1,030 504 526 38,906 18,083 20,823 17
LSP LUXSHARE ICT (02475) 403 342 61 27,781 16,871 10,910 70
MDG MIDEA GROUP (00300) 799 310 489 27,584 14,341 13,243 22
MEN MENGNIU DAIRY (02319) 305 178 127 26,219 11,982 14,237 46
MET MEITUAN DIANPING (03690) 24,964 12,969 11,995 1,037,356 484,415 552,941 50
MGM MGM CHINA (02282) 100 89 11 11,595 6,809 4,786 31
MIU XIAOMI (01810) 50,004 27,370 22,634 1,231,142 651,102 580,040 50
MNX MINIMAX (00100) 10,551 4,953 5,598 57,039 25,778 31,261 135
MOL CMOC (03993) 122 52 70 14,787 8,703 6,084 52
MSB MINSHENG BANK (01988) 0 0 0 7,998 3,357 4,641 28
MTR MTR CORPORATION LTD (00066) 588 239 349 25,792 10,937 14,855 23
NBM CNBM (03323) 623 259 364 51,504 31,786 19,718 61
NCL NCI (01336) 3,387 2,446 941 28,186 14,455 13,731 36
NFU NONGFU SPRING (09633) 261 134 127 13,360 5,945 7,415 51
NIO NIO (09866) 1,233 332 901 6,285 3,287 2,998 55
NTE NTES (09999) 4,988 2,633 2,355 52,251 23,066 29,185 124
NWD NEW WORLD DEV CO LTD (00017) 2,712 594 2,118 77,486 18,984 58,502 45
ORT NEW ORIENTAL (09901) 485 213 272 16,715 9,277 7,438 34
PAI PING AN INSURANCE LTD (02318) 29,043 12,454 16,589 835,803 370,629 465,174 58
PEC PETROCHINA CO LTD (00857) 3,214 1,168 2,046 257,615 105,788 151,827 32
PEN XPENG (09868) 10,049 5,464 4,585 284,359 164,987 119,372 67
PHT PA GOODDOCTOR (01833) 2,119 1,714 405 24,210 16,864 7,346 49
PIC PICC P&C (02328) 535 211 324 18,922 7,875 11,047 30
PIN PICC GROUP (01339) 33 17 16 10,993 5,053 5,940 30
POP POP MART (09992) 62,468 33,212 29,256 728,515 263,027 465,488 178
SAN SANDS CHINA LTD (01928) 2,222 705 1,517 190,647 84,527 106,120 31
SBO SBP GROUP (01177) 3,689 2,504 1,185 21,117 10,859 10,258 54
SET SENSETIME (00020) 405 267 138 15,833 8,892 6,941 73
SGM SD GOLD (01787) 12,697 6,381 6,316 51,587 21,001 30,586 78
SHK SUN HUNG KAI PPT LTD (00016) 1,841 672 1,169 23,628 11,982 11,646 31
SHL XINYI SOLAR (00968) 113 61 52 48,390 26,921 21,469 49
SHZ SHENZHOU INTL (02313) 606 378 228 23,615 11,432 12,183 45
SMC SMIC (00981) 3,535 1,911 1,624 112,802 53,593 59,209 68
SNO SUNNY OPT (02382) 602 299 303 63,887 29,931 33,956 49
SNP SINOPHARM (01099) 225 148 77 11,611 6,585 5,026 29
SWA SWIRE PACIFIC LTD 'A' (00019) 102 100 2 7,036 3,686 3,350 29
TCH TENCENT HOLDINGS LTD (00700) 79,680 44,918 34,762 2,480,918 1,383,747 1,097,171 30
TIC TECHTRONIC IND (00669) 380 146 234 33,234 18,643 14,591 31
TRF TRACKER FUND OF HK (02800) 2,012 1,679 333 54,107 22,664 31,443 17
TRP TRIP.COM (09961) 3,719 2,146 1,573 127,585 54,166 73,419 35
UBR UBTECH ROBOTICS (09880) 5,440 3,351 2,089 40,008 20,710 19,298 90
VNK CHINA VANKE (02202) 4,570 948 3,622 54,793 11,083 43,710 55
WCP WEICHAI POWER (02338) 88 57 31 2,272 1,291 981 60
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 33
WHG WH GROUP (00288) 147 103 44 8,467 2,895 5,572 32
WHL THE WHARF (HLDGS) LTD (00004) 33 33 0 2,291 1,261 1,030 30
WWC WANT WANT CHINA (00151) 1 0 1 5,348 1,696 3,652 33
WXA WUXI APPTEC (02359) 1,587 822 765 30,165 14,432 15,733 60
WXB WUXI BIO (02269) 6,398 3,519 2,879 132,355 61,386 70,969 62
XAB ABC ($0.001) (01288) 932 583 349 28,565 13,871 14,694 27
XBC BANK OF CHINA ($0.001) (03988) 4,026 2,488 1,538 402,766 186,592 216,174 20
XCC CCB ($0.001) (00939) 22,122 10,375 11,747 560,772 235,805 324,967 22
XIC ICBC ($0.001) (01398) 6,064 4,143 1,921 380,000 148,421 231,579 22
XPB PSBC ($0.001) (01658) 111 105 6 8,069 4,372 3,697 22
XTW CHINA TOWER ($0.001) (00788) 395 255 140 47,924 29,689 18,235 18
YOF YOFC (06869) 251 127 124 9,810 5,639 4,171 134
YZC YANKUANG ENERGY (01171) 276 148 128 32,495 16,621 15,874 45
ZAO ZA ONLINE (06060) 1,121 562 559 13,561 9,313 4,248 51
ZJG ZIJIN GOLD INTL (02259) 9,038 4,379 4,659 88,101 44,411 43,690 101
ZJI ZJ INNOLIGHT (03308) 1,242 735 507 22,275 10,345 11,930 121
ZJM ZIJIN MINING GROUP (02899) 8,543 3,292 5,251 164,682 59,187 105,495 67
ZLT LEAPMOTOR (09863) 1,177 549 628 3,481 1,567 1,914 55
ZMI ZHAOJIN MINING (01818) 4,868 2,474 2,394 8,475 4,468 4,007 68
ZSH ZHONGSHENG HLDG (00881) 398 252 146 17,076 13,951 3,125 52
ZTE ZTE (00763) 590 185 405 10,690 5,909 4,781 64
TOTAL 852,980 456,139 396,841 20,215,365 9,569,041 10,646,324
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C POP 28AUG26 167.50 9,169 1.73 67 2.14 1.50 8,817 +0.48 +38.40
C BIU 29OCT26 107.50 7,783 2.11 41 2.83 2.53 9,395 +0.41 +24.12
P BIU 29OCT26 87.50 7,760 4.09 40 4.08 3.77 16,163 -0.97 -19.17
C KST 29SEP26 40.00 5,751 0.67 56 1.00 0.52 5,948 -1.11 -62.36
C POP 30DEC26 82.50 5,010 72.62 58 71.10 70.20 5,016 +3.51 +5.08
P PAI 29SEP26 50.00 4,736 0.52 23 0.59 0.45 30,214 -0.01 -1.89
C MIU 29SEP26 35.00 4,074 0.16 47 0.27 0.20 8,410 +0.03 +23.08
C ALB 28AUG26 142.50 4,067 0.54 61 1.11 0.51 7,213 +0.14 +35.00
C POP 28AUG26 162.50 3,996 2.81 66 3.41 2.43 8,821 +0.80 +39.80
P BEA 28AUG26 16.00 3,754 0.03 35 0.55 0.06 2,160 -0.17 -85.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C ZJG 21AUG26 155.00 23 0.94 102 4.23 2.10 24 +0.93 +9,300.00
C ZJG 21AUG26 152.50 132 1.50 100 5.61 2.81 110 +1.48 +7,400.00
C ZJG 21AUG26 157.50 432 0.53 101 2.40 0.90 197 +0.52 +5,200.00
C ZJG 28AUG26 177.50 3 0.50 81 1.65 1.65 31 +0.49 +4,900.00
C ZJG 21AUG26 150.00 24 2.44 103 6.70 2.13 40 +2.39 +4,780.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C KST 21AUG26 36.50 14 0.01 75 0.10 0.02 27 -1.87 -99.47
C KST 21AUG26 37.00 652 0.01 86 0.05 0.01 999 -1.56 -99.36
C KST 21AUG26 37.50 0 0.01 96 0.00 0.00 170 -1.28 -99.22
P ZJG 21AUG26 129.00 0 0.01 102 0.00 0.00 39 -1.20 -99.17
P LAO 21AUG26 320.00 0 0.01 97 0.00 0.00 63 -1.12 -99.12
* 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$ 16.690
28AUG26 10.50 C 0.00 0.00 0.00 6.26 -0.09 183 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.76 -0.09 167 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.26 -0.09 151 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.70 -0.15 84 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.26 -0.09 122 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.70 -0.15 63 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.26 -0.09 95 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.70 -0.15 43 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.20 -0.15 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.72 -0.13 43 0 187 0
28AUG26 15.50 C 0.00 0.00 0.00 1.20 -0.15 15 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.72 -0.15 21 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.34 -0.10 23 0 22 0
28AUG26 17.00 C 0.13 0.15 0.09 0.10 -0.08 21 19 140 +5
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 22 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.00 -0.12 81 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.75 -0.12 77 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.26 -0.11 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.76 -0.12 67 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.26 -0.12 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.75 -0.13 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.26 -0.12 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.75 -0.13 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.26 -0.12 36 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.74 -0.15 24 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.24 -0.15 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.76 -0.15 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.30 -0.14 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 -0.13 20 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 -0.12 19 0 14 0
29SEP26 17.00 C 0.31 0.31 0.31 0.32 -0.08 19 1 134 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.18 -0.04 20 0 134 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 46 0
29SEP26 18.50 C 0.06 0.06 0.06 0.04 -0.01 20 17 153 +17
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.26 -0.14 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.76 -0.14 41 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.26 -0.15 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.75 -0.16 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.26 -0.15 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.75 -0.16 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.27 -0.15 21 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.78 -0.15 20 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.30 -0.14 20 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.84 -0.14 20 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.41 -0.14 19 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.04 -0.08 19 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.71 -0.09 19 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.47 -0.08 19 0 90 0
29OCT26 17.50 C 0.00 0.00 0.00 0.30 -0.05 19 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.19 -0.03 20 0 3 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29OCT26 19.00 C 0.08 0.08 0.08 0.06 -0.02 20 2 12 +2
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 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 31 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 38 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.26 -0.15 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.76 -0.16 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.26 -0.16 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.75 -0.17 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.26 -0.17 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.76 -0.17 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.28 -0.16 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.80 -0.15 20 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.32 -0.15 19 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.87 -0.14 19 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.46 -0.13 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.10 -0.07 20 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.80 -0.06 20 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.56 -0.04 20 0 30 0
27NOV26 17.50 C 0.37 0.37 0.37 0.37 -0.03 20 2 80 0
27NOV26 18.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 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 33 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.00 -0.16 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.75 -0.16 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.26 -0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.76 -0.16 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.26 -0.16 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.75 -0.17 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.26 -0.17 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.78 -0.15 19 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.29 -0.15 20 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.81 -0.15 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.35 -0.15 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.92 -0.14 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.53 -0.13 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.18 -0.12 20 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 -0.08 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.64 -0.08 20 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.07 20 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 -0.04 21 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.03 21 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 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 7.00 -0.16 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.75 -0.16 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.26 -0.15 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.76 -0.16 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.26 -0.16 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.75 -0.17 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.27 -0.16 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.78 -0.16 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.32 -0.14 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.86 -0.14 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.43 -0.13 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.04 -0.12 20 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.67 -0.08 20 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.35 -0.09 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.09 -0.08 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.87 -0.07 20 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 -0.05 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.53 -0.06 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.42 -0.04 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.33 -0.02 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 0.00 21 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 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 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.26 -0.15 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.76 -0.16 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.29 -0.13 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.81 -0.12 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.33 -0.11 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.82 -0.15 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.37 -0.09 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.97 -0.13 21 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.58 -0.13 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.23 -0.12 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.91 -0.11 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.63 -0.10 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.33 -0.08 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.11 -0.08 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.92 -0.07 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.76 -0.06 20 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.62 -0.05 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.52 -0.03 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 -0.02 21 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
TOTAL CALL 41 3,134 +25
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 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 28 0 61 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 195 0
28AUG26 16.50 P 0.00 0.00 0.00 0.12 +0.02 20 0 134 0
28AUG26 17.00 P 0.30 0.30 0.30 0.38 +0.05 19 3 126 0
28AUG26 17.50 P 0.00 0.00 0.00 0.82 +0.13 21 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.31 +0.15 0 0 35 0
28AUG26 18.50 P 0.00 0.00 0.00 1.81 +0.15 0 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.31 +0.15 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.81 +0.15 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.31 +0.06 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.31 +0.06 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.31 +0.01 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.31 +0.01 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.31 +0.01 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.31 +0.01 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.31 +0.01 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.31 +0.06 0 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 50 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 153 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 39 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 35 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 480 0
29SEP26 16.50 P 0.00 0.00 0.00 0.34 +0.05 20 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.60 +0.07 20 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.97 +0.11 21 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.35 +0.12 19 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.82 +0.14 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.31 +0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.81 +0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.31 +0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.31 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.31 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.31 +0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.31 +0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.31 +0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.31 +0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.31 +0.01 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 20 0 3 0
29OCT26 15.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.14 +0.02 19 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.27 +0.03 20 0 54 0
29OCT26 16.50 P 0.00 0.00 0.00 0.47 +0.06 20 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.73 +0.07 20 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.05 +0.08 20 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.42 +0.12 20 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.85 +0.13 20 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.32 +0.14 20 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.81 +0.15 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.31 +0.03 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.31 +0.01 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.31 +0.01 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.31 +0.01 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.31 +0.01 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.31 +0.01 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.31 +0.01 0 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 27 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 20 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 90 0
27NOV26 15.50 P 0.30 0.30 0.30 0.30 +0.05 20 1 2 +1
27NOV26 16.00 P 0.00 0.00 0.00 0.47 +0.05 19 0 18 0
27NOV26 16.50 P 0.00 0.00 0.00 0.68 +0.03 19 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.97 +0.04 19 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.34 +0.07 19 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.73 +0.12 19 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.16 +0.13 19 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.61 +0.14 19 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.00 0.00 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.44 0.00 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.42 0.00 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.40 0.00 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.39 0.00 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.37 -0.02 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.38 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 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 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 0.00 21 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 208 0
30DEC26 14.50 P 0.18 0.20 0.18 0.16 +0.01 21 16 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.26 +0.02 20 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 +0.03 21 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.61 +0.04 21 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 +0.06 21 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.14 +0.06 21 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.45 +0.04 20 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.82 +0.04 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.23 +0.11 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.67 +0.12 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.16 +0.08 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.61 +0.06 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.58 +0.04 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.55 +0.01 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.53 +0.01 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.51 0.00 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.49 0.00 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.49 -0.01 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.48 -0.05 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.47 0.00 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.12 +0.01 21 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.19 +0.02 20 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 +0.03 20 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.43 +0.04 21 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.60 +0.05 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 +0.07 21 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.06 +0.08 21 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.35 +0.09 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.62 +0.09 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.99 +0.06 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.36 +0.11 20 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.77 +0.12 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.25 +0.09 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.70 +0.09 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.61 +0.04 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.57 +0.01 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.54 +0.01 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.52 +0.01 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.50 0.00 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.49 -0.01 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.48 -0.05 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.47 0.00 0 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 21 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 0.00 20 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.20 +0.02 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.29 +0.02 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.41 +0.03 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.57 +0.04 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.75 +0.05 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.97 +0.06 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.21 +0.06 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.50 +0.08 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.77 +0.04 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.15 +0.14 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.52 +0.15 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.91 +0.08 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.36 +0.11 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.78 +0.09 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.67 +0.06 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.59 +0.01 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.55 -0.03 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.52 -0.05 22 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.50 -0.05 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.49 -0.05 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.48 -0.05 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.47 -0.05 0 0 0 0
TOTAL PUT 20 5,086 +1
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$ 39.120
28AUG26 27.00 C 0.00 0.00 0.00 12.46 -2.22 180 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.31 -2.37 143 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.15 -2.53 84 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.25 -2.43 108 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.29 -2.39 103 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.14 -2.55 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.34 -2.35 86 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.18 -2.52 52 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 4.24 -2.49 52 0 121 0
28AUG26 36.00 C 2.99 3.30 2.99 3.36 -2.42 53 39 110 +34
28AUG26 37.00 C 3.47 3.47 3.47 2.55 -2.32 52 15 104 +15
28AUG26 38.00 C 0.00 0.00 0.00 1.86 -2.15 52 0 345 0
28AUG26 39.00 C 1.03 1.09 1.03 1.26 -1.96 51 44 235 +44
28AUG26 40.00 C 0.97 0.97 0.67 0.84 -1.64 52 6 267 -4
28AUG26 41.00 C 1.02 1.02 0.45 0.53 -1.33 52 21 282 +1
28AUG26 42.00 C 1.74 1.74 0.27 0.33 -1.05 53 166 354 +67
28AUG26 43.00 C 0.72 0.72 0.19 0.19 -0.80 53 139 594 +110
28AUG26 44.00 C 0.75 0.75 0.16 0.10 -0.59 53 181 525 +46
28AUG26 45.00 C 0.53 0.56 0.10 0.05 -0.44 53 35 673 0
28AUG26 46.00 C 0.39 0.39 0.06 0.03 -0.29 54 50 739 +15
28AUG26 47.00 C 0.29 0.29 0.29 0.02 -0.19 57 4 986 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.12 57 0 578 0
28AUG26 49.00 C 0.17 0.17 0.17 0.01 -0.07 62 1 671 0
28AUG26 50.00 C 0.05 0.05 0.03 0.01 -0.04 67 11 1,707 -1
28AUG26 52.50 C 0.01 0.01 0.01 0.01 0.00 78 80 552 -80
28AUG26 55.00 C 0.01 0.01 0.01 0.01 0.00 89 80 283 -80
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 99 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 109 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 118 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 135 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 142 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 16.42 -2.32 100 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.30 -2.44 80 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.47 -2.27 90 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.27 -2.48 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.46 -2.29 76 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.42 -2.34 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.55 -2.23 69 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.41 -2.39 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.63 -2.21 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.44 -2.45 45 0 300 0
29SEP26 33.00 C 6.17 6.17 6.17 6.54 -2.42 44 5 322 0
29SEP26 34.00 C 5.36 5.36 5.36 5.79 -2.28 47 5 20 +5
29SEP26 35.00 C 4.62 4.62 4.62 5.03 -1.96 47 5 225 -5
29SEP26 36.00 C 0.00 0.00 0.00 4.23 -2.16 45 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 3.58 -2.03 45 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 3.18 -1.72 49 0 328 0
29SEP26 39.00 C 2.53 2.55 2.53 2.60 -1.63 48 64 181 -2
29SEP26 40.00 C 2.69 2.69 1.95 2.19 -1.33 48 46 515 +29
29SEP26 41.00 C 2.09 2.09 1.95 1.71 -1.28 47 45 210 +13
29SEP26 42.00 C 1.61 1.61 1.39 1.40 -1.13 47 16 240 -15
29SEP26 43.00 C 0.00 0.00 0.00 1.14 -1.00 47 0 221 0
29SEP26 44.00 C 1.10 1.10 1.10 0.92 -0.85 48 2 204 +1
29SEP26 45.00 C 0.91 0.91 0.91 0.72 -0.77 48 15 753 -9
29SEP26 46.00 C 0.75 0.75 0.65 0.56 -0.68 47 65 401 0
29SEP26 47.00 C 0.55 0.57 0.47 0.44 -0.57 48 52 255 +13
29SEP26 48.00 C 0.50 0.50 0.50 0.33 -0.49 47 1 352 0
29SEP26 49.00 C 0.00 0.00 0.00 0.25 -0.40 47 0 374 0
29SEP26 50.00 C 0.70 0.75 0.30 0.19 -0.33 47 48 638 +30
29SEP26 52.50 C 0.48 0.48 0.30 0.10 -0.18 48 20 507 -8
29SEP26 55.00 C 0.32 0.32 0.32 0.05 -0.10 48 15 820 +15
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.06 47 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 10.65 -2.29 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.86 -1.94 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.96 -1.88 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.89 -2.00 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.29 -1.77 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.38 -1.88 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.66 -2.06 46 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 4.95 -2.03 45 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.34 -1.93 45 0 0 0
29OCT26 38.00 C 4.15 4.15 4.15 3.85 -1.63 46 15 51 +14
29OCT26 39.00 C 3.49 3.49 3.49 3.32 -1.55 46 15 90 0
29OCT26 40.00 C 2.90 2.90 2.90 2.89 -1.43 46 15 75 0
29OCT26 41.00 C 2.35 2.35 2.35 2.51 -1.31 46 1 35 0
29OCT26 42.00 C 0.00 0.00 0.00 2.18 -1.15 47 0 90 0
29OCT26 43.00 C 0.00 0.00 0.00 1.89 -1.03 47 0 65 0
29OCT26 44.00 C 1.57 1.57 1.57 1.61 -0.93 47 1 17 0
29OCT26 45.00 C 0.00 0.00 0.00 1.37 -0.87 47 0 82 0
29OCT26 46.00 C 1.05 1.05 1.05 1.15 -0.86 47 2 67 +2
29OCT26 47.00 C 0.00 0.00 0.00 0.97 -0.78 47 0 43 0
29OCT26 48.00 C 1.00 1.00 1.00 0.81 -0.69 47 1 83 +1
29OCT26 49.00 C 0.00 0.00 0.00 0.66 -0.62 47 0 136 0
29OCT26 50.00 C 0.00 0.00 0.00 0.54 -0.55 46 0 91 0
29OCT26 52.50 C 0.00 0.00 0.00 0.35 -0.37 47 0 17 0
29OCT26 55.00 C 0.31 0.31 0.31 0.21 -0.26 47 1 88 +1
27NOV26 29.00 C 0.00 0.00 0.00 10.96 -1.98 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.11 -1.87 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.28 -1.84 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.50 -1.78 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.71 -1.77 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.00 -1.71 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.36 -1.63 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.57 -1.97 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.00 -1.87 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.47 -1.66 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 3.99 -1.55 46 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 3.56 -1.45 46 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 3.17 -1.38 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 2.83 -1.21 47 0 20 0
27NOV26 43.00 C 0.00 0.00 0.00 2.49 -1.14 47 0 22 0
27NOV26 44.00 C 2.30 2.30 2.30 2.18 -1.11 47 10 10 +10
27NOV26 45.00 C 0.00 0.00 0.00 1.91 -1.02 47 0 99 0
27NOV26 46.00 C 0.00 0.00 0.00 1.67 -1.00 47 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 1.45 -0.86 47 0 45 0
27NOV26 48.00 C 0.00 0.00 0.00 1.26 -0.86 47 0 17 0
27NOV26 49.00 C 0.00 0.00 0.00 1.09 -0.82 46 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.94 -0.74 46 0 62 0
27NOV26 52.50 C 1.43 1.43 1.43 0.65 -0.58 46 15 61 +15
27NOV26 55.00 C 0.00 0.00 0.00 0.44 -0.44 46 0 0 0
30DEC26 23.00 C 16.40 16.40 16.40 16.65 -2.31 58 2 6 +2
30DEC26 24.00 C 0.00 0.00 0.00 15.69 -2.05 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.77 -1.99 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.88 -1.95 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.96 -1.95 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.12 -1.93 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.15 -2.02 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.54 -1.75 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.63 -1.82 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.87 -1.82 48 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.26 -1.67 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.58 -1.61 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.00 -1.45 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.16 -1.67 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.61 -1.80 46 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.10 -1.64 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 4.64 -1.56 47 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 4.19 -1.49 46 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 3.82 -1.37 47 2 27 0
30DEC26 42.00 C 0.00 0.00 0.00 3.59 -1.04 48 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 3.13 -1.21 47 2 40 +2
30DEC26 44.00 C 0.00 0.00 0.00 2.84 -1.11 47 0 61 0
30DEC26 45.00 C 3.81 3.81 2.63 2.50 -1.08 47 10 91 -4
30DEC26 46.00 C 0.00 0.00 0.00 2.32 -0.94 48 0 150 0
30DEC26 47.00 C 0.00 0.00 0.00 2.10 -0.93 48 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 1.82 -0.92 47 0 82 0
30DEC26 49.00 C 0.00 0.00 0.00 1.67 -0.80 48 0 154 0
30DEC26 50.00 C 0.00 0.00 0.00 1.52 -0.71 48 0 91 0
30DEC26 52.50 C 0.00 0.00 0.00 1.15 -0.56 48 0 122 0
30DEC26 55.00 C 0.00 0.00 0.00 0.86 -0.45 48 0 114 0
30DEC26 57.50 C 0.00 0.00 0.00 0.64 -0.35 48 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.48 -0.27 48 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.35 -0.21 48 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.16 48 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 -0.12 48 0 32 0
30DEC26 70.00 C 0.47 0.47 0.29 0.14 -0.09 48 61 112 +46
30MAR27 23.00 C 0.00 0.00 0.00 17.09 -2.04 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.23 -1.86 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.37 -1.85 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.53 -1.97 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.74 -1.91 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.03 -1.81 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.16 -1.86 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.45 -1.79 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.74 -1.80 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.12 -1.69 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.46 -1.67 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.85 -1.58 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.21 -1.59 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.65 -1.59 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.10 -1.54 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.61 -1.60 47 0 17 0
30MAR27 39.00 C 6.07 6.07 6.07 6.30 -1.46 49 2 18 +2
30MAR27 40.00 C 0.00 0.00 0.00 5.74 -1.53 48 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.36 -1.44 48 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 4.99 -1.38 48 0 62 0
30MAR27 43.00 C 0.00 0.00 0.00 4.65 -1.32 48 0 61 0
30MAR27 44.00 C 0.00 0.00 0.00 4.13 -1.39 46 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 4.03 -1.12 48 0 46 0
30MAR27 46.00 C 0.00 0.00 0.00 3.71 -1.11 48 0 61 0
30MAR27 47.00 C 0.00 0.00 0.00 3.46 -1.05 48 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 3.20 -1.02 48 0 54 0
30MAR27 49.00 C 0.00 0.00 0.00 2.84 -1.19 47 0 34 0
30MAR27 50.00 C 0.00 0.00 0.00 2.64 -1.14 47 0 66 0
30MAR27 52.50 C 0.00 0.00 0.00 2.25 -0.85 48 0 11 0
30MAR27 55.00 C 0.00 0.00 0.00 1.84 -0.85 48 0 76 0
30MAR27 57.50 C 0.00 0.00 0.00 1.51 -0.74 48 0 97 0
30MAR27 60.00 C 0.00 0.00 0.00 1.23 -0.65 47 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.01 -0.56 48 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 0.82 -0.49 47 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.67 -0.42 47 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.55 -0.35 47 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 12.93 -1.81 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.23 -1.88 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.57 -1.78 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.03 -1.70 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.44 -1.54 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.86 -1.47 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.30 -1.60 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.71 -1.66 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.22 -1.58 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.77 -1.39 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.33 -1.63 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.95 -1.56 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.54 -1.53 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.15 -1.45 49 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 5.80 -1.40 49 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 5.47 -1.36 49 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.15 -1.33 49 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.82 -1.32 48 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 4.55 -1.28 48 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.29 -1.23 48 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 4.03 -1.18 48 0 63 0
29JUN27 50.00 C 0.00 0.00 0.00 3.78 -1.02 48 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 3.25 -1.03 48 0 34 0
29JUN27 55.00 C 0.00 0.00 0.00 2.77 -0.89 48 0 32 0
29JUN27 57.50 C 0.00 0.00 0.00 2.39 -0.83 48 0 42 0
29JUN27 60.00 C 0.00 0.00 0.00 2.03 -0.81 48 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.76 -0.72 48 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.50 -0.63 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.29 -0.58 48 0 40 0
29JUN27 70.00 C 1.65 1.65 1.32 1.11 -0.50 48 60 72 +30
TOTAL CALL 1,491 23,665 +355
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 134 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 69 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 87 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 119 0
28AUG26 35.00 P 0.06 0.17 0.06 0.10 +0.05 53 51 277 -8
28AUG26 36.00 P 0.10 0.27 0.10 0.22 +0.12 53 22 250 +12
28AUG26 37.00 P 0.14 0.41 0.13 0.43 +0.24 53 74 235 +34
28AUG26 38.00 P 0.37 0.82 0.37 0.74 +0.41 53 161 246 -61
28AUG26 39.00 P 0.40 1.45 0.40 1.18 +0.64 54 251 334 +21
28AUG26 40.00 P 0.95 1.19 0.95 1.66 +0.85 50 30 543 +15
28AUG26 41.00 P 1.21 2.00 1.21 2.39 +1.14 52 45 325 +10
28AUG26 42.00 P 1.49 3.65 1.30 3.08 +1.29 46 44 369 +22
28AUG26 43.00 P 0.00 0.00 0.00 4.04 +1.71 53 0 296 0
28AUG26 44.00 P 0.00 0.00 0.00 4.96 +1.94 53 0 287 0
28AUG26 45.00 P 0.00 0.00 0.00 5.94 +2.15 57 0 310 0
28AUG26 46.00 P 7.00 7.00 7.00 6.91 +2.27 58 10 393 -10
28AUG26 47.00 P 8.00 8.00 8.00 7.88 +2.36 0 1 346 -1
28AUG26 48.00 P 0.00 0.00 0.00 8.88 +2.25 0 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 9.89 +2.27 69 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 10.88 +2.26 0 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 13.38 +2.23 0 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 15.88 +2.33 0 0 0 -15
28AUG26 57.50 P 0.00 0.00 0.00 18.38 +2.24 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.88 +2.25 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.38 +2.26 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.88 +2.18 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.38 +2.30 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.88 +2.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 129 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 +0.05 47 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.17 +0.09 48 5 197 0
29SEP26 32.00 P 0.32 0.32 0.32 0.25 +0.12 47 2 533 0
29SEP26 33.00 P 0.36 0.42 0.36 0.38 +0.18 47 61 514 +41
29SEP26 34.00 P 0.51 0.54 0.51 0.55 +0.25 47 4 192 0
29SEP26 35.00 P 0.53 0.83 0.53 0.78 +0.34 47 59 347 +35
29SEP26 36.00 P 0.95 1.15 0.95 1.06 +0.43 46 8 338 +4
29SEP26 37.00 P 1.05 1.35 1.05 1.39 +0.53 46 3 742 +1
29SEP26 38.00 P 0.00 0.00 0.00 1.83 +0.68 47 0 375 0
29SEP26 39.00 P 2.17 2.17 2.17 2.33 +0.85 47 15 225 0
29SEP26 40.00 P 0.00 0.00 0.00 2.80 +0.91 45 0 642 0
29SEP26 41.00 P 0.00 0.00 0.00 3.41 +1.05 45 0 325 0
29SEP26 42.00 P 0.00 0.00 0.00 4.17 +1.28 47 0 389 0
29SEP26 43.00 P 0.00 0.00 0.00 4.88 +1.48 47 0 588 0
29SEP26 44.00 P 0.00 0.00 0.00 5.66 +1.64 47 0 128 0
29SEP26 45.00 P 0.00 0.00 0.00 6.47 +1.63 47 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 7.10 +1.68 40 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 8.30 +2.10 51 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 9.08 +1.86 46 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 10.14 +2.06 52 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 11.00 +2.01 48 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 13.42 +2.08 49 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 15.88 +2.08 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.42 +2.28 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.89 +2.26 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.38 +2.22 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.95 +2.25 81 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.38 +2.23 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.88 +2.21 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.22 +0.10 47 0 11 0
29OCT26 30.00 P 0.00 0.00 0.00 0.32 +0.14 47 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.45 +0.19 47 0 13 0
29OCT26 32.00 P 0.60 0.60 0.60 0.62 +0.25 47 6 11 +6
29OCT26 33.00 P 0.00 0.00 0.00 0.83 +0.35 47 0 20 0
29OCT26 34.00 P 0.99 1.08 0.99 1.06 +0.38 47 7 93 +3
29OCT26 35.00 P 1.29 1.29 1.29 1.34 +0.45 46 10 40 +9
29OCT26 36.00 P 0.00 0.00 0.00 1.73 +0.58 47 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 2.09 +0.64 46 0 75 0
29OCT26 38.00 P 2.45 2.45 2.45 2.54 +0.78 46 4 107 +4
29OCT26 39.00 P 0.00 0.00 0.00 3.07 +0.91 47 0 94 0
29OCT26 40.00 P 3.68 3.68 3.68 3.49 +0.89 45 1 101 0
29OCT26 41.00 P 0.00 0.00 0.00 4.06 +0.95 45 0 70 0
29OCT26 42.00 P 0.00 0.00 0.00 4.94 +1.32 48 0 973 0
29OCT26 43.00 P 0.00 0.00 0.00 5.51 +1.27 46 0 148 0
29OCT26 44.00 P 0.00 0.00 0.00 6.33 +1.59 48 0 146 0
29OCT26 45.00 P 0.00 0.00 0.00 6.81 +1.42 43 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 7.91 +1.64 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.61 +1.60 46 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.62 +1.81 50 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.47 +1.86 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 11.23 +1.77 46 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.52 +1.84 45 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.92 +1.90 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.40 +0.12 46 0 1 0
27NOV26 30.00 P 0.60 0.60 0.60 0.55 +0.17 46 5 7 +5
27NOV26 31.00 P 0.00 0.00 0.00 0.71 +0.20 46 0 0 0
27NOV26 32.00 P 1.00 1.00 1.00 0.93 +0.28 46 1 2 +1
27NOV26 33.00 P 1.00 1.35 1.00 1.21 +0.35 47 3 4 +3
27NOV26 34.00 P 0.00 0.00 0.00 1.50 +0.44 47 0 30 0
27NOV26 35.00 P 1.23 1.23 1.23 1.85 +0.50 47 1 20 +1
27NOV26 36.00 P 2.24 2.24 2.24 2.23 +0.59 47 10 25 +10
27NOV26 37.00 P 0.00 0.00 0.00 2.66 +0.69 47 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 3.15 +0.81 47 0 16 0
27NOV26 39.00 P 0.00 0.00 0.00 3.50 +0.71 45 0 17 0
27NOV26 40.00 P 0.00 0.00 0.00 4.19 +0.99 47 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 4.84 +1.10 48 0 20 0
27NOV26 42.00 P 0.00 0.00 0.00 5.33 +1.09 46 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 6.08 +1.23 47 0 87 0
27NOV26 44.00 P 0.00 0.00 0.00 6.80 +1.28 47 0 58 0
27NOV26 45.00 P 0.00 0.00 0.00 7.60 +1.41 48 0 2 0
27NOV26 46.00 P 6.67 6.67 6.67 8.33 +1.46 48 15 15 +15
27NOV26 47.00 P 0.00 0.00 0.00 9.10 +1.49 47 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.98 +1.62 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.71 +1.57 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.80 +1.85 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.83 +1.75 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 16.06 +1.74 46 0 0 0
30DEC26 23.00 P 0.10 0.13 0.10 0.11 +0.05 48 5 54 +5
30DEC26 24.00 P 0.00 0.00 0.00 0.16 +0.07 48 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.22 +0.10 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 +0.13 48 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.40 +0.15 47 0 65 0
30DEC26 28.00 P 0.53 0.55 0.53 0.52 +0.18 47 4 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.68 +0.22 47 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 0.87 +0.28 47 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 1.08 +0.32 47 0 106 0
30DEC26 32.00 P 0.00 0.00 0.00 1.38 +0.42 48 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 1.63 +0.45 47 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.99 +0.54 47 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 2.34 +0.61 47 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 2.76 +0.68 47 0 242 0
30DEC26 37.00 P 0.00 0.00 0.00 3.20 +0.76 47 0 198 0
30DEC26 38.00 P 0.00 0.00 0.00 3.69 +0.83 47 0 133 0
30DEC26 39.00 P 3.90 3.90 3.90 4.11 +0.82 46 3 92 0
30DEC26 40.00 P 0.00 0.00 0.00 4.87 +1.09 48 0 105 0
30DEC26 41.00 P 0.00 0.00 0.00 5.47 +1.17 48 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 5.98 +1.13 47 0 67 0
30DEC26 43.00 P 0.00 0.00 0.00 6.69 +1.25 48 0 1,276 0
30DEC26 44.00 P 0.00 0.00 0.00 7.32 +1.28 47 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 8.04 +1.33 47 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 8.79 +1.42 48 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 9.65 +1.56 49 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 10.40 +1.56 48 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 11.17 +1.58 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 12.01 +1.63 48 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 14.22 +1.78 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 16.44 +1.82 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.67 +1.82 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.05 +1.83 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.38 +1.91 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.95 +2.13 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.38 +2.11 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.88 +2.19 0 0 0 0
30MAR27 23.00 P 0.41 0.41 0.41 0.34 +0.07 47 4 67 +4
30MAR27 24.00 P 0.00 0.00 0.00 0.46 +0.10 47 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.59 +0.12 48 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.75 +0.16 47 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.93 +0.19 48 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.15 +0.26 48 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.30 +0.19 46 0 34 0
30MAR27 30.00 P 1.70 1.70 1.70 1.57 +0.24 46 1 62 0
30MAR27 31.00 P 1.72 2.00 1.72 1.90 +0.40 47 31 29 +13
30MAR27 32.00 P 0.00 0.00 0.00 2.29 +0.51 48 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 2.67 +0.61 48 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 3.05 +0.66 48 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.44 +0.60 47 0 82 0
30MAR27 36.00 P 3.40 3.78 3.40 3.73 +0.51 46 6 39 0
30MAR27 37.00 P 0.00 0.00 0.00 4.39 +0.76 48 0 57 0
30MAR27 38.00 P 0.00 0.00 0.00 4.75 +0.69 46 0 99 0
30MAR27 39.00 P 5.50 5.50 5.25 5.28 +0.75 46 3 50 0
30MAR27 40.00 P 0.00 0.00 0.00 5.82 +0.74 46 0 82 0
30MAR27 41.00 P 0.00 0.00 0.00 6.60 +1.00 48 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 7.22 +1.12 48 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 7.56 +0.83 45 0 54 0
30MAR27 44.00 P 8.30 8.30 8.30 8.47 +1.14 47 10 67 -10
30MAR27 45.00 P 0.00 0.00 0.00 9.21 +1.19 48 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.86 +1.24 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.64 +1.20 48 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 11.38 +1.27 48 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 12.19 +1.34 48 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 12.99 +1.44 48 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 15.03 +1.42 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.17 +1.59 49 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 19.37 +1.68 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.52 +1.71 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.84 +1.89 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.25 +1.97 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.51 +2.02 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.93 +1.95 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.08 +0.30 48 0 0 0
29JUN27 30.00 P 2.42 2.42 2.42 2.39 +0.40 47 1 29 +1
29JUN27 31.00 P 0.00 0.00 0.00 2.72 +0.48 47 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 3.17 +0.60 48 0 3 0
29JUN27 33.00 P 3.42 3.42 3.42 3.48 +0.56 47 3 38 +3
29JUN27 34.00 P 0.00 0.00 0.00 3.95 +0.68 47 0 62 0
29JUN27 35.00 P 4.42 4.42 4.42 4.27 +0.46 46 1 43 +1
29JUN27 36.00 P 0.00 0.00 0.00 5.00 +0.77 48 0 43 0
29JUN27 37.00 P 5.25 5.25 5.25 5.24 +0.57 46 1 26 0
29JUN27 38.00 P 0.00 0.00 0.00 5.87 +0.74 47 0 21 0
29JUN27 39.00 P 0.00 0.00 0.00 6.41 +0.78 47 0 22 0
29JUN27 40.00 P 6.82 6.82 6.82 6.85 +0.71 46 3 43 +3
29JUN27 41.00 P 0.00 0.00 0.00 7.67 +0.99 48 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 8.30 +1.06 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.91 +1.09 48 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 9.27 +0.88 45 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 9.92 +0.79 45 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 10.57 +0.88 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 11.27 +1.01 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.98 +1.03 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 13.15 +1.24 48 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 13.92 +1.33 48 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 15.86 +1.37 48 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 17.93 +1.58 49 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 19.99 +1.53 48 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 22.13 +1.58 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.39 +1.80 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.64 +1.80 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.83 +1.77 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.14 +1.82 47 0 0 0
TOTAL PUT 985 22,132 +177
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 17.380
28AUG26 12.00 C 0.00 0.00 0.00 5.40 +0.17 114 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.90 +0.17 102 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.38 +0.15 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.91 +0.18 89 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.42 +0.19 83 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.90 +0.17 60 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.39 +0.16 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.89 +0.16 22 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.40 +0.15 30 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 0.92 +0.12 26 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 0.52 +0.10 27 0 51 0
28AUG26 17.50 C 0.40 0.40 0.22 0.23 +0.04 27 135 172 +18
28AUG26 18.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 405 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 337 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 233 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 59 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.40 +0.16 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.95 +0.21 69 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.40 +0.16 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.95 +0.21 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.46 +0.22 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.90 +0.16 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.41 +0.16 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.92 +0.15 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.47 +0.14 26 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.06 +0.13 26 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.75 +0.12 27 0 166 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 +0.07 26 0 245 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 +0.05 26 0 279 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.04 26 0 198 0
29SEP26 19.00 C 0.19 0.19 0.19 0.10 +0.02 26 45 158 -5
29SEP26 19.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 190 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 329 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 272 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 257 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 5.43 +0.19 58 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.95 +0.21 56 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.43 +0.19 47 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.95 +0.21 45 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.46 +0.21 41 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.96 +0.21 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.43 +0.15 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.97 +0.13 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.56 +0.11 26 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.24 +0.15 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.94 +0.12 27 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 0.69 +0.08 27 0 123 0
29OCT26 18.00 C 0.00 0.00 0.00 0.50 +0.07 27 0 111 0
29OCT26 18.50 C 0.41 0.41 0.41 0.36 +0.05 27 2 233 +2
29OCT26 19.00 C 0.00 0.00 0.00 0.25 +0.04 27 0 259 0
29OCT26 19.50 C 0.00 0.00 0.00 0.17 +0.03 27 0 126 0
29OCT26 20.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 87 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.95 +0.21 48 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.43 +0.19 40 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.95 +0.21 38 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.47 +0.22 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.96 +0.17 30 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.48 +0.13 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.07 +0.12 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.70 +0.10 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.38 +0.13 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.12 +0.12 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.89 +0.07 28 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.69 +0.08 28 0 60 0
27NOV26 18.50 C 0.00 0.00 0.00 0.53 +0.04 28 0 110 0
27NOV26 19.00 C 0.00 0.00 0.00 0.40 +0.03 28 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.30 +0.02 28 0 121 0
27NOV26 20.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.11 0.00 28 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.43 +0.19 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.95 +0.21 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.45 +0.21 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.98 +0.22 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.51 +0.23 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.06 +0.20 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.58 +0.12 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.20 +0.10 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.86 +0.13 28 0 0 0
30DEC26 16.50 C 1.69 1.69 1.69 1.56 +0.12 28 15 15 +15
30DEC26 17.00 C 0.00 0.00 0.00 1.29 +0.10 28 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.06 +0.09 28 0 230 0
30DEC26 18.00 C 0.96 0.96 0.95 0.84 +0.04 27 34 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.71 +0.06 28 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.57 +0.04 28 0 122 0
30DEC26 19.50 C 0.48 0.48 0.48 0.44 +0.02 28 2 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 +0.04 28 0 425 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 209 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 28 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 28 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.50 +0.22 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.05 +0.23 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.60 +0.23 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.16 +0.22 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.75 +0.21 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.35 +0.20 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.89 +0.11 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.56 +0.12 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.30 +0.16 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.01 +0.14 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.75 +0.13 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.52 +0.12 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.31 +0.10 29 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 1.12 +0.07 29 0 111 0
30MAR27 19.00 C 0.00 0.00 0.00 0.95 +0.06 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.80 +0.05 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.68 +0.05 28 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.48 +0.04 28 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.33 +0.03 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 28 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.64 +0.23 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.18 +0.20 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.75 +0.21 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.35 +0.20 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.95 +0.18 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.59 +0.18 30 0 0 0
29JUN27 15.00 C 3.28 3.38 3.28 3.24 +0.14 29 2 16 -2
29JUN27 15.50 C 0.00 0.00 0.00 3.03 +0.22 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.74 +0.21 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.41 +0.13 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.16 +0.12 30 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 1.95 +0.11 30 0 10 0
29JUN27 18.00 C 0.00 0.00 0.00 1.74 +0.11 30 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.56 +0.10 30 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.39 +0.10 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.24 +0.09 30 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.10 +0.08 30 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.87 +0.07 31 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.68 +0.06 31 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.52 +0.04 31 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.41 +0.05 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 30 0
TOTAL CALL 235 11,532 +28
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 0.00 100 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 109 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 222 0
28AUG26 16.50 P 0.00 0.00 0.00 0.04 -0.03 29 0 242 0
28AUG26 17.00 P 0.15 0.15 0.15 0.13 -0.07 27 4 230 -4
28AUG26 17.50 P 0.00 0.00 0.00 0.35 -0.13 28 0 250 0
28AUG26 18.00 P 0.00 0.00 0.00 0.69 -0.15 27 0 645 0
28AUG26 18.50 P 0.00 0.00 0.00 1.13 -0.16 26 0 161 0
28AUG26 19.00 P 0.00 0.00 0.00 1.62 -0.16 0 0 146 0
28AUG26 19.50 P 0.00 0.00 0.00 2.12 -0.16 0 0 294 0
28AUG26 20.00 P 0.00 0.00 0.00 2.62 -0.16 0 0 0 -233
28AUG26 21.00 P 0.00 0.00 0.00 3.62 -0.20 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.62 -0.20 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.62 -0.20 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.62 -0.20 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.62 -0.20 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.62 -0.20 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.62 -0.20 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.62 -0.20 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.62 -0.20 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.62 -0.20 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 124 0
29SEP26 15.50 P 0.08 0.08 0.08 0.08 -0.03 25 10 100 0
29SEP26 16.00 P 0.14 0.14 0.14 0.17 -0.04 26 10 232 +10
29SEP26 16.50 P 0.25 0.25 0.25 0.31 -0.06 26 4 283 -4
29SEP26 17.00 P 0.50 0.50 0.50 0.51 -0.10 25 4 429 0
29SEP26 17.50 P 0.79 0.81 0.79 0.79 -0.13 26 30 297 +30
29SEP26 18.00 P 0.00 0.00 0.00 1.12 -0.13 25 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 1.52 -0.13 26 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 1.95 -0.14 26 0 242 0
29SEP26 19.50 P 0.00 0.00 0.00 2.41 -0.15 26 0 153 0
29SEP26 20.00 P 0.00 0.00 0.00 2.89 -0.15 27 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.81 -0.20 0 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.78 -0.21 0 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.85 -0.18 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.83 -0.20 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.83 -0.19 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.77 -0.24 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.82 -0.20 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.82 -0.19 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.82 -0.18 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.82 -0.19 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.81 -0.20 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.81 -0.20 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.82 -0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.81 -0.18 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.81 -0.19 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.80 -0.19 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 28 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 30 0
29OCT26 15.00 P 0.12 0.12 0.12 0.12 -0.02 27 13 164 0
29OCT26 15.50 P 0.19 0.19 0.19 0.20 -0.04 26 17 45 +17
29OCT26 16.00 P 0.00 0.00 0.00 0.32 -0.05 26 0 56 0
29OCT26 16.50 P 0.40 0.48 0.40 0.48 -0.07 26 54 133 +35
29OCT26 17.00 P 0.00 0.00 0.00 0.70 -0.09 26 0 82 0
29OCT26 17.50 P 0.84 0.96 0.84 0.97 -0.12 26 21 189 +21
29OCT26 18.00 P 0.00 0.00 0.00 1.29 -0.16 26 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 1.66 -0.12 26 0 166 0
29OCT26 19.00 P 0.00 0.00 0.00 2.06 -0.13 27 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.49 -0.14 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.94 -0.15 27 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 3.83 -0.20 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.80 -0.21 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.85 -0.18 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.83 -0.20 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.83 -0.20 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.79 -0.23 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.82 -0.20 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27NOV26 13.50 P 0.08 0.08 0.08 0.05 0.00 28 4 4 +4
27NOV26 14.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 2 0
27NOV26 15.50 P 0.27 0.27 0.27 0.31 -0.05 27 4 6 +4
27NOV26 16.00 P 0.00 0.00 0.00 0.45 -0.06 27 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.63 -0.08 27 0 42 0
27NOV26 17.00 P 0.00 0.00 0.00 0.85 -0.10 27 0 74 0
27NOV26 17.50 P 0.00 0.00 0.00 1.12 -0.13 27 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 1.46 -0.14 28 0 60 0
27NOV26 18.50 P 0.00 0.00 0.00 1.79 -0.13 27 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 2.17 -0.13 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.58 -0.14 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.00 -0.16 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.88 -0.21 23 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.84 -0.19 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.85 -0.18 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.83 -0.20 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.83 -0.20 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.79 -0.23 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.82 -0.20 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 -0.04 27 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 -0.04 27 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 -0.05 28 0 32 0
30DEC26 16.00 P 0.00 0.00 0.00 0.58 -0.07 27 0 25 0
30DEC26 16.50 P 0.69 0.69 0.69 0.77 -0.08 27 17 95 +17
30DEC26 17.00 P 0.00 0.00 0.00 1.00 -0.08 27 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.30 -0.09 28 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 1.60 -0.11 28 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.93 -0.12 28 0 505 0
30DEC26 19.00 P 0.00 0.00 0.00 2.29 -0.13 28 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.68 -0.13 28 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.06 -0.18 27 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.92 -0.22 25 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.87 -0.20 22 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.85 -0.18 0 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.83 -0.20 0 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.83 -0.20 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.80 -0.22 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.82 -0.20 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.82 -0.20 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.82 -0.20 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.82 -0.19 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.81 -0.20 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.81 -0.20 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.82 -0.19 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.81 -0.20 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.81 -0.19 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.80 -0.20 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 -0.02 28 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 -0.03 28 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 -0.04 28 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.68 -0.04 28 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.86 -0.05 28 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.06 -0.08 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.29 -0.09 27 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.56 -0.11 27 0 36 0
30MAR27 18.00 P 0.00 0.00 0.00 1.86 -0.12 27 0 351 0
30MAR27 18.50 P 0.00 0.00 0.00 2.19 -0.11 28 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.55 -0.12 28 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.89 -0.17 28 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.28 -0.17 28 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.10 -0.18 28 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.96 -0.20 27 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.87 -0.22 23 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.85 -0.20 0 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.83 -0.20 0 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 8.80 -0.22 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.82 -0.20 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.82 -0.20 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.82 -0.20 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.82 -0.19 0 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.81 -0.20 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.81 -0.20 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.82 -0.19 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.81 -0.20 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 0.00 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 0.00 31 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.46 -0.01 31 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.59 -0.01 31 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.74 -0.01 32 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.91 +0.01 32 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.07 -0.05 31 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.31 -0.02 32 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.55 -0.03 32 0 44 0
29JUN27 17.00 P 0.00 0.00 0.00 1.75 -0.09 31 0 23 0
29JUN27 17.50 P 0.00 0.00 0.00 2.08 -0.05 32 0 6 0
29JUN27 18.00 P 2.40 2.40 2.40 2.37 -0.05 32 2 91 +2
29JUN27 18.50 P 0.00 0.00 0.00 2.69 -0.06 32 0 100 0
29JUN27 19.00 P 0.00 0.00 0.00 3.03 -0.06 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.38 -0.08 33 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.75 -0.08 33 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.54 -0.10 33 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.39 -0.11 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.28 -0.12 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.21 -0.13 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.10 -0.20 37 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.02 -0.20 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.95 -0.20 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.89 -0.20 35 0 4 0
TOTAL PUT 194 11,585 -101
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 72.750
21AUG26 50.00 C 0.00 0.00 0.00 22.75 -0.45 0 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 21.75 -0.45 0 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 20.83 -0.37 313 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 19.83 -0.37 298 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 18.83 -0.37 282 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 17.83 -0.37 267 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 16.83 -0.37 252 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 15.83 -0.37 237 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 14.83 -0.37 223 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 13.83 -0.37 208 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 12.75 -0.45 0 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 11.75 -0.45 0 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 10.83 -0.37 166 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 9.76 -0.45 104 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 8.76 -0.45 94 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 7.76 -0.46 83 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 6.96 -0.27 137 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 5.83 -0.42 96 0 0 0
21AUG26 68.00 C 3.51 3.51 3.38 4.90 -0.37 95 58 58 +58
21AUG26 69.00 C 3.53 3.59 2.49 3.77 -0.39 49 57 76 +2
21AUG26 70.00 C 2.68 2.68 2.04 2.75 -0.69 0 35 48 +18
21AUG26 71.00 C 1.89 1.92 1.89 1.82 -0.81 36 5 72 -1
21AUG26 72.00 C 1.02 1.10 0.48 1.03 -0.89 38 198 229 +140
21AUG26 73.00 C 1.06 1.06 0.37 0.44 -0.88 36 238 301 -2
21AUG26 74.00 C 0.57 0.57 0.10 0.16 -0.70 38 139 670 +15
21AUG26 75.00 C 0.06 0.06 0.03 0.06 -0.50 41 5 390 -2
21AUG26 76.00 C 0.04 0.04 0.04 0.02 -0.34 44 5 133 -5
21AUG26 77.00 C 0.00 0.00 0.00 0.01 -0.22 49 0 13 0
21AUG26 78.00 C 0.09 0.09 0.09 0.01 -0.13 59 10 80 -10
21AUG26 79.00 C 0.00 0.00 0.00 0.01 -0.07 68 0 33 0
21AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.04 77 0 41 0
21AUG26 81.00 C 0.00 0.00 0.00 0.01 -0.03 86 0 3 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 45.29 +0.21 391 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 43.77 -0.35 186 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 42.77 -0.36 171 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 41.77 -0.29 146 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 40.77 -0.32 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 39.77 -0.32 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 38.77 -0.36 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 37.77 -0.36 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 36.77 -0.34 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 35.77 -0.32 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 34.77 -0.33 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 33.78 -0.31 142 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 32.78 -0.32 135 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 31.78 -0.31 128 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 30.78 -0.26 121 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 29.78 -0.30 114 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 28.78 -0.32 106 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.78 -0.32 98 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 26.78 -0.26 88 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.78 -0.26 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.78 -0.27 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.78 -0.33 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.78 -0.42 0 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 20.28 -0.36 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.83 -0.37 87 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 15.29 -0.33 55 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 12.79 -0.41 43 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 10.34 -0.31 52 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 7.88 -0.34 45 0 253 0
28AUG26 67.50 C 4.69 4.69 4.69 5.46 -0.58 38 2 254 +2
28AUG26 70.00 C 3.00 3.02 2.54 3.10 -0.64 29 38 692 +2
28AUG26 72.50 C 1.92 1.92 0.85 1.37 -0.58 28 394 405 +66
28AUG26 75.00 C 0.91 0.91 0.28 0.55 -0.37 31 117 3,153 -19
28AUG26 77.50 C 0.25 0.25 0.08 0.21 -0.16 34 175 1,190 -66
28AUG26 80.00 C 0.10 0.10 0.05 0.08 -0.07 37 42 1,305 +22
28AUG26 82.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 1,570 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 0.00 45 0 1,260 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 592 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 379 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 327 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 833 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 470 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 123 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 300 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 17 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 113 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 122 0 250 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 130 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 134 0 220 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 45.29 +0.21 191 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 43.78 -0.34 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 42.79 -0.34 108 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 41.79 -0.27 103 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 40.79 -0.30 96 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 39.79 -0.30 88 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 38.79 -0.34 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 37.79 -0.34 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 36.79 -0.32 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 35.79 -0.30 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 34.80 -0.30 81 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 33.80 -0.29 77 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.80 -0.30 72 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.80 -0.29 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.80 -0.25 57 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 29.80 -0.28 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.80 -0.30 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 27.80 -0.30 0 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 26.80 -0.24 0 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 25.81 -0.23 56 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 24.81 -0.25 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.81 -0.30 48 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 22.81 -0.39 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.31 -0.33 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.83 -0.37 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.32 -0.32 30 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 12.85 -0.35 32 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 10.42 -0.35 31 0 70 0
29SEP26 65.00 C 0.00 0.00 0.00 8.11 -0.64 30 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 5.99 -0.55 29 0 760 0
29SEP26 70.00 C 4.78 4.78 3.39 4.13 -0.56 28 75 197 +54
29SEP26 72.50 C 2.45 2.65 2.05 2.65 -0.50 27 46 421 +7
29SEP26 75.00 C 2.30 2.30 1.29 1.66 -0.31 28 122 954 +27
29SEP26 77.50 C 0.72 1.01 0.72 1.01 -0.24 28 69 1,711 +1
29SEP26 80.00 C 0.77 0.77 0.50 0.60 -0.11 29 14 765 0
29SEP26 82.50 C 0.43 0.43 0.35 0.36 -0.03 30 35 1,543 +35
29SEP26 85.00 C 0.20 0.20 0.20 0.21 +0.01 31 2 3,169 +1
29SEP26 87.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 2,345 0
29SEP26 90.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 568 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 440 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 1,110 0
29SEP26 97.50 C 0.05 0.05 0.05 0.02 +0.01 36 10 170 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 372 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 320 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 71 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 45.29 +0.21 146 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 43.78 -0.34 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.79 -0.34 89 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.79 -0.30 84 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.79 -0.30 79 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.79 -0.30 74 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.79 -0.34 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.79 -0.34 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.79 -0.32 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 35.79 -0.31 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 34.80 -0.30 67 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 33.80 -0.30 63 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 32.80 -0.30 59 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 31.80 -0.31 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 30.80 -0.31 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 29.80 -0.31 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.80 -0.31 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.80 -0.31 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.80 -0.32 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.81 -0.25 45 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.81 -0.31 43 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 23.81 -0.31 40 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 22.81 -0.39 36 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 20.31 -0.34 0 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 17.83 -0.39 33 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 15.37 -0.45 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.99 -0.27 31 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.72 -0.28 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 8.61 -0.30 30 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 6.71 -0.32 29 0 73 0
29OCT26 70.00 C 4.66 4.66 4.66 5.03 -0.50 28 1 245 0
29OCT26 72.50 C 0.00 0.00 0.00 3.62 -0.42 28 0 139 0
29OCT26 75.00 C 2.05 2.58 2.05 2.54 -0.35 28 66 780 -54
29OCT26 77.50 C 1.55 1.55 1.55 1.76 -0.27 28 30 334 -30
29OCT26 80.00 C 1.19 1.21 1.19 1.19 -0.16 28 60 271 +30
29OCT26 82.50 C 0.85 0.86 0.85 0.82 -0.05 29 140 602 +80
29OCT26 85.00 C 0.57 0.58 0.57 0.56 +0.01 29 60 508 +30
29OCT26 87.50 C 0.00 0.00 0.00 0.37 +0.04 30 0 303 0
29OCT26 90.00 C 0.00 0.00 0.00 0.24 +0.05 30 0 183 0
29OCT26 92.50 C 0.21 0.21 0.21 0.15 +0.04 30 6 328 -6
29OCT26 95.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 290 0
29OCT26 97.50 C 0.00 0.00 0.00 0.06 +0.03 31 0 21 0
29OCT26 100.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 33 0
29OCT26 102.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 12 0
29OCT26 105.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 34 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 37 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 40 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 43 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 45.29 +0.10 122 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 43.78 -0.41 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 42.79 -0.40 76 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 41.79 -0.40 72 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 40.79 -0.40 68 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 39.79 -0.41 63 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 38.79 -0.41 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 37.79 -0.41 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 36.79 -0.42 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 35.79 -0.41 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 34.80 -0.40 56 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 33.80 -0.40 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 32.80 -0.41 50 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 31.80 -0.41 47 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 30.80 -0.41 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 29.80 -0.41 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 28.80 -0.42 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 27.80 -0.42 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 26.80 -0.42 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 25.81 -0.40 38 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 24.81 -0.42 36 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.81 -0.44 33 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.81 -0.48 30 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.33 -0.58 31 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.89 -0.33 31 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.44 -0.38 28 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.18 -0.37 29 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.15 -0.36 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.19 -0.35 29 0 0 0
27NOV26 67.50 C 6.90 6.90 6.90 7.18 -0.55 27 30 90 0
27NOV26 70.00 C 5.65 5.65 5.65 5.88 -0.42 29 30 252 +24
27NOV26 72.50 C 4.38 4.38 4.38 4.50 -0.34 29 30 282 0
27NOV26 75.00 C 3.67 3.67 2.86 3.38 -0.32 28 68 606 +16
27NOV26 77.50 C 2.59 2.59 2.59 2.52 -0.27 28 30 376 +30
27NOV26 80.00 C 1.81 1.95 1.57 1.88 -0.21 29 93 126 +47
27NOV26 82.50 C 0.00 0.00 0.00 1.37 -0.17 29 0 129 0
27NOV26 85.00 C 0.00 0.00 0.00 0.99 -0.12 29 0 238 0
27NOV26 87.50 C 0.71 0.71 0.71 0.70 -0.09 29 30 333 +30
27NOV26 90.00 C 0.00 0.00 0.00 0.48 -0.09 29 0 249 0
27NOV26 92.50 C 0.00 0.00 0.00 0.33 -0.07 29 0 196 0
27NOV26 95.00 C 0.00 0.00 0.00 0.22 -0.06 29 0 62 0
27NOV26 97.50 C 0.00 0.00 0.00 0.15 -0.04 29 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 32 0
27NOV26 105.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 45.29 +0.10 104 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 43.78 -0.41 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 42.79 -0.40 67 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 41.79 -0.40 63 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 40.79 -0.40 60 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 39.79 -0.41 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 38.79 -0.41 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 37.79 -0.41 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 36.79 -0.42 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 35.79 -0.41 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.80 -0.40 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.80 -0.40 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 32.80 -0.41 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 31.80 -0.41 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.80 -0.41 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.80 -0.41 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.80 -0.42 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.81 -0.41 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.81 -0.41 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.82 -0.39 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.83 -0.40 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.81 -0.44 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.81 -0.48 25 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.43 -0.48 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.11 -0.38 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.87 -0.33 30 0 0 0
30DEC26 60.00 C 14.50 14.50 14.40 13.70 -0.33 30 3 4 +3
30DEC26 62.50 C 0.00 0.00 0.00 11.64 -0.39 29 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 9.88 -0.26 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.39 -0.02 31 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 6.65 -0.39 29 0 16 0
30DEC26 72.50 C 5.33 5.33 5.33 5.26 -0.35 29 30 82 +30
30DEC26 75.00 C 3.79 3.79 3.79 4.12 -0.26 28 1 776 +1
30DEC26 77.50 C 3.27 3.27 3.27 3.27 -0.22 29 7 229 +7
30DEC26 80.00 C 2.16 2.32 2.16 2.51 -0.26 29 2 196 +1
30DEC26 82.50 C 1.87 1.87 1.87 1.93 -0.19 29 12 620 0
30DEC26 85.00 C 1.50 1.50 1.50 1.50 -0.17 29 1 504 0
30DEC26 87.50 C 1.16 1.16 1.16 1.15 -0.14 29 30 1,885 0
30DEC26 90.00 C 0.93 0.93 0.93 0.86 -0.17 29 30 1,607 +30
30DEC26 92.50 C 0.74 0.74 0.74 0.63 -0.19 29 30 623 +30
30DEC26 95.00 C 0.00 0.00 0.00 0.48 -0.15 30 0 220 0
30DEC26 97.50 C 0.00 0.00 0.00 0.35 -0.15 30 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.25 -0.14 30 0 189 0
30DEC26 102.50 C 0.00 0.00 0.00 0.19 -0.12 30 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.14 -0.10 30 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.10 -0.09 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.07 -0.08 30 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 -0.07 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 -0.06 31 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 -0.05 31 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.05 30 0 12 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 515 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 45.29 +0.10 76 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 43.78 -0.41 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 42.79 -0.40 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 41.79 -0.40 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 40.79 -0.40 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 39.80 -0.40 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 38.82 -0.58 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 37.79 -0.41 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 36.80 -0.41 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.84 -0.66 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 34.88 -0.32 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 33.92 -0.29 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 32.97 -0.29 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.03 -0.27 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.08 -0.30 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.14 -0.28 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.19 -0.29 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.25 -0.27 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.31 -0.30 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.37 -0.31 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.44 -0.31 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.49 -0.32 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.52 -0.37 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.28 -0.36 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.13 -0.29 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.01 -0.30 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.01 -0.27 30 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.09 -0.14 30 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.38 -0.25 30 0 0 0
30MAR27 67.50 C 9.38 9.38 9.38 9.96 -0.13 30 30 195 +30
30MAR27 70.00 C 8.29 8.29 8.29 8.38 -0.45 29 30 337 +30
30MAR27 72.50 C 7.07 7.07 7.07 7.07 -0.39 29 30 204 +27
30MAR27 75.00 C 6.01 6.01 5.53 5.93 -0.36 29 61 283 0
30MAR27 77.50 C 0.00 0.00 0.00 4.94 -0.33 29 0 68 0
30MAR27 80.00 C 0.00 0.00 0.00 4.10 -0.31 29 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 3.42 -0.20 29 0 756 0
30MAR27 85.00 C 2.78 2.78 2.78 2.90 -0.15 29 10 676 +10
30MAR27 87.50 C 0.00 0.00 0.00 2.42 -0.13 29 0 223 0
30MAR27 90.00 C 1.90 1.90 1.90 2.06 -0.07 30 30 227 +30
30MAR27 92.50 C 0.00 0.00 0.00 1.73 -0.05 30 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.48 -0.02 31 0 66 0
30MAR27 97.50 C 0.00 0.00 0.00 1.24 0.00 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.06 +0.03 31 0 545 0
30MAR27 102.50 C 0.00 0.00 0.00 0.91 +0.06 32 0 114 0
30MAR27 105.00 C 0.00 0.00 0.00 0.79 +0.08 32 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 0.70 +0.13 33 0 46 0
30MAR27 110.00 C 0.48 0.48 0.48 0.59 +0.11 33 20 143 -5
30MAR27 112.50 C 0.00 0.00 0.00 0.52 +0.13 33 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.44 +0.11 33 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.38 +0.11 34 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.34 +0.12 34 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.29 +0.10 34 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.25 +0.09 35 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.23 +0.10 35 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.20 +0.09 35 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.17 +0.08 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.15 +0.07 36 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.14 +0.07 36 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.13 +0.07 37 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.11 +0.06 37 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.10 +0.06 37 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.09 +0.06 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.08 +0.06 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.07 +0.06 38 0 0 0
30MAR27 155.00 C 0.12 0.12 0.12 0.06 +0.05 38 2 2 +2
29JUN27 28.00 C 0.00 0.00 0.00 45.29 +0.10 59 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 43.83 -0.37 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 42.96 -0.27 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 41.89 -0.38 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 40.93 -0.40 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 39.97 -0.38 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.01 -0.41 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.08 -0.39 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 37.23 -0.29 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 36.30 -0.25 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.24 -0.37 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.30 -0.37 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 33.38 -0.38 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 32.43 -0.38 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.49 -0.40 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.67 -0.28 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 29.63 -0.39 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.70 -0.40 33 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 27.78 -0.39 32 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 26.87 -0.39 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 25.95 -0.39 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.05 -0.39 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.19 -0.35 31 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.99 -0.31 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.86 -0.31 30 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 17.85 -0.25 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.91 -0.27 29 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 14.09 -0.26 28 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 12.29 -0.34 28 0 10 0
29JUN27 67.50 C 10.14 10.14 10.14 10.99 -0.68 28 60 541 +60
29JUN27 70.00 C 0.00 0.00 0.00 9.53 -0.44 28 0 240 0
29JUN27 72.50 C 0.00 0.00 0.00 8.29 -0.38 28 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 7.23 -0.23 28 0 990 0
29JUN27 77.50 C 6.66 6.66 6.66 6.31 -0.15 28 1 25 -1
29JUN27 80.00 C 0.00 0.00 0.00 5.48 -0.16 29 0 64 0
29JUN27 82.50 C 0.00 0.00 0.00 4.79 -0.14 29 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 4.14 -0.14 29 0 48 0
29JUN27 87.50 C 0.00 0.00 0.00 3.61 -0.13 29 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 3.11 -0.14 29 0 320 0
29JUN27 92.50 C 0.00 0.00 0.00 2.72 -0.11 30 0 97 0
29JUN27 95.00 C 0.00 0.00 0.00 2.34 -0.12 30 0 100 0
29JUN27 97.50 C 2.00 2.00 1.89 2.04 -0.09 30 2 86 +2
29JUN27 100.00 C 0.00 0.00 0.00 1.77 -0.10 30 0 20 0
29JUN27 102.50 C 0.00 0.00 0.00 1.53 -0.08 30 0 397 0
29JUN27 105.00 C 1.19 1.19 1.19 1.33 -0.13 30 2 116 0
29JUN27 107.50 C 0.00 0.00 0.00 1.18 -0.06 31 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.06 -0.04 31 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.93 -0.06 31 0 158 0
29JUN27 115.00 C 0.00 0.00 0.00 0.80 -0.03 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.70 -0.06 32 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.62 -0.06 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.54 -0.06 32 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.47 -0.05 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.42 -0.04 32 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.37 -0.05 32 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 0.32 -0.05 33 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.28 -0.04 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.25 -0.04 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.22 -0.04 33 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
TOTAL CALL 2,989 59,488 +829
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 102 0 14 0
21AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 41 0
21AUG26 66.00 P 0.00 0.00 0.00 0.01 -0.02 80 0 7 0
21AUG26 67.00 P 0.00 0.00 0.00 0.01 -0.05 69 0 103 0
21AUG26 68.00 P 0.02 0.02 0.02 0.01 -0.10 58 1 58 -1
21AUG26 69.00 P 0.05 0.05 0.03 0.02 -0.17 52 10 165 0
21AUG26 70.00 P 0.12 0.16 0.03 0.04 -0.30 46 30 224 -4
21AUG26 71.00 P 0.18 0.60 0.08 0.12 -0.41 43 91 174 +4
21AUG26 72.00 P 0.53 0.63 0.26 0.30 -0.53 39 18 639 -13
21AUG26 73.00 P 0.69 1.77 0.61 0.71 -0.52 38 381 329 +194
21AUG26 74.00 P 2.64 2.72 2.07 1.43 -0.38 40 80 42 0
21AUG26 75.00 P 1.80 3.72 1.80 2.33 -0.16 45 49 31 -9
21AUG26 76.00 P 0.00 0.00 0.00 3.29 +0.03 51 0 37 0
21AUG26 77.00 P 0.00 0.00 0.00 4.25 +0.15 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 5.25 +0.05 0 0 0 -1
21AUG26 79.00 P 0.00 0.00 0.00 6.25 +0.17 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 7.25 +0.21 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 8.25 +0.23 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 9.31 +0.30 124 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 10.25 +0.24 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 11.30 +0.30 140 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 12.25 +0.25 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 13.25 +0.25 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 14.25 +0.25 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 15.25 +0.25 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 16.25 +0.25 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 17.25 +0.25 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 18.25 +0.25 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 19.25 +0.25 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 20.25 +0.25 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 21.25 +0.25 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 60 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 60 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 395 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 236 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 514 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 698 0
28AUG26 62.50 P 0.04 0.05 0.02 0.02 -0.05 46 94 674 +44
28AUG26 65.00 P 0.08 0.09 0.05 0.04 -0.11 39 175 774 -91
28AUG26 67.50 P 0.19 0.28 0.12 0.13 -0.18 36 154 939 +41
28AUG26 70.00 P 0.38 0.82 0.34 0.39 -0.25 32 390 1,541 +148
28AUG26 72.50 P 1.25 1.54 1.09 1.15 -0.20 30 33 1,490 +16
28AUG26 75.00 P 3.80 3.93 2.60 2.73 -0.03 30 61 1,084 -60
28AUG26 77.50 P 5.17 5.17 5.17 4.88 +0.13 32 1 1,105 0
28AUG26 80.00 P 7.09 7.09 7.09 7.31 +0.25 38 6 748 -6
28AUG26 82.50 P 0.00 0.00 0.00 9.82 +0.29 49 0 325 0
28AUG26 85.00 P 0.00 0.00 0.00 12.62 +0.62 79 0 150 0
28AUG26 87.50 P 0.00 0.00 0.00 15.19 +0.69 93 0 45 -18
28AUG26 90.00 P 0.00 0.00 0.00 17.46 +0.46 89 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.00 +0.50 101 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.50 +0.50 110 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.95 +0.45 113 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.46 +0.46 122 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.00 +0.50 133 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.65 +0.65 153 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.99 +0.49 147 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.49 +0.49 154 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 39.99 +0.49 161 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.50 +0.50 168 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 45.01 +0.51 175 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.51 +0.51 181 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 50.01 +0.51 187 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.51 +0.51 193 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 54.99 +0.49 196 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.49 +0.49 202 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 60.00 +0.50 208 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 62.49 +0.49 212 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 64.99 +0.49 218 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 67.49 +0.49 223 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 69.95 +0.45 222 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 72.45 +0.45 227 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 74.95 +0.45 231 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 77.48 +0.48 240 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 79.99 +0.48 246 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 82.49 +0.48 250 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 98 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 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 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 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 65 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 60 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 53 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 0.04 0.04 0.04 0.01 0.00 42 8 294 +8
29SEP26 52.50 P 0.06 0.06 0.06 0.01 -0.02 37 10 421 +10
29SEP26 55.00 P 0.08 0.08 0.08 0.02 -0.03 34 15 500 +15
29SEP26 57.50 P 0.15 0.15 0.13 0.05 -0.06 33 24 320 -24
29SEP26 60.00 P 0.21 0.25 0.21 0.12 -0.09 32 30 2,239 +1
29SEP26 62.50 P 0.33 0.43 0.31 0.26 -0.11 31 8 1,017 -1
29SEP26 65.00 P 0.70 0.76 0.51 0.51 -0.15 30 22 2,680 +9
29SEP26 67.50 P 1.12 1.30 0.95 0.95 -0.17 29 40 4,267 +23
29SEP26 70.00 P 1.55 2.28 1.55 1.66 -0.16 28 86 1,549 +63
29SEP26 72.50 P 2.90 3.51 2.74 2.74 -0.04 28 88 1,349 +33
29SEP26 75.00 P 0.00 0.00 0.00 4.22 +0.04 28 0 1,963 0
29SEP26 77.50 P 0.00 0.00 0.00 6.07 +0.20 28 0 1,047 0
29SEP26 80.00 P 9.68 9.68 9.00 8.18 +0.23 29 14 3,818 -8
29SEP26 82.50 P 11.45 11.45 11.45 10.45 +0.19 29 10 1,244 -10
29SEP26 85.00 P 0.00 0.00 0.00 13.16 +0.58 39 0 3,201 0
29SEP26 87.50 P 15.10 15.10 15.10 15.24 +0.27 30 19 128 0
29SEP26 90.00 P 0.00 0.00 0.00 18.11 +0.60 48 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 20.61 +0.67 52 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 23.12 +0.74 57 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 25.62 +0.75 61 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 28.08 +0.70 63 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.61 +0.72 68 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.08 +0.71 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.58 +0.70 74 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 38.10 +0.77 78 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.58 +0.71 81 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.08 +0.73 84 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.58 +0.72 87 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.09 +0.72 90 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.58 +0.73 93 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.07 +0.72 95 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.54 +0.71 97 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 58.05 +0.74 100 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 60.54 +0.77 102 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 63.04 +0.71 105 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 65.54 +0.75 108 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 68.01 +0.75 108 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 70.52 +0.73 111 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 73.05 +0.76 115 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 75.50 +0.72 115 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 78.01 +0.70 118 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 80.52 +0.76 120 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 83.00 +0.73 121 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 62 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 37 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 0.00 33 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 0.00 34 0 48 0
29OCT26 52.50 P 0.15 0.15 0.15 0.05 0.00 34 3 33 -3
29OCT26 55.00 P 0.23 0.23 0.23 0.10 -0.01 33 1 201 +1
29OCT26 57.50 P 0.31 0.31 0.31 0.20 -0.01 32 1 258 +1
29OCT26 60.00 P 0.44 0.54 0.44 0.37 -0.02 32 6 265 +6
29OCT26 62.50 P 0.79 0.79 0.79 0.64 -0.04 31 1 456 0
29OCT26 65.00 P 1.00 1.25 1.00 1.02 -0.03 30 34 569 0
29OCT26 67.50 P 1.65 1.65 1.59 1.59 -0.06 29 75 415 +20
29OCT26 70.00 P 2.54 2.54 2.39 2.39 -0.07 28 2 1,640 +2
29OCT26 72.50 P 3.99 3.99 3.83 3.50 0.00 27 12 1,027 +10
29OCT26 75.00 P 5.37 5.37 5.37 4.92 +0.06 27 10 484 +10
29OCT26 77.50 P 0.00 0.00 0.00 6.68 +0.23 28 0 223 0
29OCT26 80.00 P 0.00 0.00 0.00 8.67 +0.16 28 0 138 0
29OCT26 82.50 P 0.00 0.00 0.00 11.07 +0.50 32 0 346 0
29OCT26 85.00 P 0.00 0.00 0.00 13.32 +0.54 33 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 15.66 +0.58 35 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.12 +0.61 38 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.61 +0.67 41 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.12 +0.74 45 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.62 +0.75 48 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.08 +0.70 50 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.61 +0.72 53 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.08 +0.71 56 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 35.58 +0.70 58 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.10 +0.77 61 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 40.58 +0.71 64 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.08 +0.73 66 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.58 +0.72 68 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 48.09 +0.72 71 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 50.58 +0.73 73 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 53.07 +0.72 75 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 55.54 +0.71 76 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.05 +0.74 78 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.54 +0.77 80 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 63.04 +0.71 82 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.54 +0.75 84 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 68.01 +0.75 85 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 70.52 +0.73 88 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 73.05 +0.76 90 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 75.50 +0.72 91 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 78.01 +0.70 93 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 80.52 +0.76 95 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 83.00 +0.73 96 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 0.01 -0.01 34 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 13 0
27NOV26 52.50 P 0.27 0.27 0.27 0.10 -0.04 32 3 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.19 -0.07 31 0 101 0
27NOV26 57.50 P 0.56 0.56 0.56 0.34 -0.10 31 1 130 0
27NOV26 60.00 P 0.82 0.82 0.72 0.60 -0.11 30 6 176 +1
27NOV26 62.50 P 1.20 1.20 1.20 0.98 -0.06 30 1 311 +1
27NOV26 65.00 P 1.53 1.81 1.52 1.52 -0.01 30 125 1,065 +81
27NOV26 67.50 P 0.00 0.00 0.00 2.18 -0.01 29 0 627 0
27NOV26 70.00 P 3.47 3.47 3.20 3.06 +0.02 29 2 664 0
27NOV26 72.50 P 0.00 0.00 0.00 4.19 +0.10 28 0 939 0
27NOV26 75.00 P 5.79 5.80 5.59 5.59 +0.12 28 96 696 +77
27NOV26 77.50 P 7.24 7.32 7.24 7.23 +0.18 28 60 1,272 +47
27NOV26 80.00 P 0.00 0.00 0.00 9.16 +0.08 29 0 240 0
27NOV26 82.50 P 0.00 0.00 0.00 11.37 +0.19 31 0 270 0
27NOV26 85.00 P 0.00 0.00 0.00 13.53 +0.20 31 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 15.79 +0.24 32 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 18.12 +0.61 33 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.63 +0.69 36 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.12 +0.74 39 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.62 +0.75 42 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.08 +0.70 44 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.61 +0.72 47 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 33.08 +0.71 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 35.58 +0.70 51 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 38.10 +0.77 53 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 40.58 +0.71 55 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.08 +0.73 57 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 45.58 +0.72 59 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.09 +0.72 62 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 50.58 +0.73 63 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.07 +0.72 65 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 55.54 +0.71 66 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 58.05 +0.74 68 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 60.54 +0.77 70 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 63.04 +0.71 72 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 65.54 +0.75 73 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 68.01 +0.75 74 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 70.52 +0.73 76 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 73.05 +0.76 78 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 75.50 +0.72 79 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 78.01 +0.70 80 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 80.52 +0.76 82 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 83.00 +0.73 83 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 0.01 -0.01 33 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 0.00 35 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 0.00 34 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.12 0.00 34 0 63 0
30DEC26 50.00 P 0.31 0.31 0.31 0.14 -0.01 33 1 133 +1
30DEC26 52.50 P 0.42 0.42 0.42 0.25 -0.01 33 10 125 +10
30DEC26 55.00 P 0.50 0.50 0.50 0.41 -0.01 32 1 268 -1
30DEC26 57.50 P 0.00 0.00 0.00 0.65 -0.02 32 0 390 0
30DEC26 60.00 P 1.13 1.13 1.03 0.99 -0.02 31 80 2,425 +34
30DEC26 62.50 P 1.47 1.47 1.47 1.42 +0.01 30 6 1,590 +6
30DEC26 65.00 P 2.22 2.22 1.96 1.96 0.00 30 10 658 +9
30DEC26 67.50 P 2.89 2.89 2.89 2.68 0.00 29 5 1,094 +5
30DEC26 70.00 P 0.00 0.00 0.00 3.62 +0.04 28 0 2,051 0
30DEC26 72.50 P 0.00 0.00 0.00 4.75 +0.10 28 0 1,208 0
30DEC26 75.00 P 6.20 6.20 6.20 6.14 +0.17 28 30 727 0
30DEC26 77.50 P 7.91 7.91 7.67 7.95 +0.45 29 60 272 -60
30DEC26 80.00 P 0.00 0.00 0.00 9.62 +0.32 29 0 2,584 0
30DEC26 82.50 P 0.00 0.00 0.00 11.57 +0.08 29 0 932 0
30DEC26 85.00 P 0.00 0.00 0.00 13.81 +0.22 30 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 16.01 +0.23 31 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.12 +0.25 30 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 20.63 +0.45 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 23.12 +0.33 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.62 +0.38 37 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 28.08 +0.38 39 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.61 +0.72 42 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.08 +0.50 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.58 +0.51 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.10 +0.50 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.58 +0.52 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.08 +0.49 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.58 +0.50 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.09 +0.51 55 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.58 +0.54 57 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.07 +0.50 58 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.54 +0.50 59 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 58.05 +0.49 61 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.54 +0.51 63 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 63.04 +0.49 64 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 65.54 +0.49 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.01 +0.50 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.52 +0.48 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.05 +0.54 70 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 75.50 +0.47 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.01 +0.48 72 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 80.52 +0.52 74 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 83.00 +0.48 74 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 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.07 0.00 32 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.09 0.00 32 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.11 0.00 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 0.00 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 +0.01 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.27 +0.01 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.32 +0.01 31 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.39 +0.01 31 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.61 +0.02 31 0 154 0
30MAR27 55.00 P 0.00 0.00 0.00 0.90 +0.01 31 0 82 0
30MAR27 57.50 P 1.44 1.44 1.44 1.28 +0.01 31 1 239 +1
30MAR27 60.00 P 0.00 0.00 0.00 1.77 +0.01 30 0 306 0
30MAR27 62.50 P 0.00 0.00 0.00 2.34 +0.08 30 0 192 0
30MAR27 65.00 P 0.00 0.00 0.00 3.03 +0.05 29 0 1,499 0
30MAR27 67.50 P 0.00 0.00 0.00 3.84 0.00 29 0 219 0
30MAR27 70.00 P 4.86 4.86 4.86 4.86 +0.03 28 30 1,046 +20
30MAR27 72.50 P 0.00 0.00 0.00 6.01 +0.06 28 0 346 0
30MAR27 75.00 P 0.00 0.00 0.00 7.37 +0.07 28 0 312 0
30MAR27 77.50 P 0.00 0.00 0.00 8.91 +0.10 28 0 667 0
30MAR27 80.00 P 0.00 0.00 0.00 10.79 +0.18 29 0 145 0
30MAR27 82.50 P 0.00 0.00 0.00 12.63 +0.19 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.73 +0.35 30 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 16.64 +0.22 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.78 +0.23 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.99 +0.24 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.28 +0.29 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.68 +0.35 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.14 +0.33 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.61 +0.38 35 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.08 +0.36 36 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.58 +0.40 38 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.10 +0.50 40 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.58 +0.46 41 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 43.08 +0.49 43 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.58 +0.50 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 48.09 +0.50 46 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.58 +0.49 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 53.07 +0.50 48 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 55.54 +0.47 49 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 58.05 +0.49 51 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 60.54 +0.46 52 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 63.04 +0.49 53 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 65.54 +0.48 54 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 68.01 +0.46 55 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 70.52 +0.48 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 73.05 +0.54 58 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 75.50 +0.47 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 78.01 +0.47 60 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 80.52 +0.48 61 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 83.00 +0.48 62 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 0.01 -0.01 31 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.09 -0.04 31 0 99 0
29JUN27 41.00 P 0.00 0.00 0.00 0.11 -0.05 30 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.14 -0.05 30 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.17 -0.07 30 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.21 -0.07 30 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.26 -0.08 30 0 52 0
29JUN27 46.00 P 0.00 0.00 0.00 0.31 -0.10 30 0 69 0
29JUN27 47.00 P 0.00 0.00 0.00 0.38 -0.10 30 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.45 -0.11 30 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 0.54 -0.12 30 0 5 0
29JUN27 50.00 P 0.00 0.00 0.00 0.64 -0.12 30 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.94 -0.14 30 0 114 0
29JUN27 55.00 P 1.86 1.86 1.86 1.33 -0.15 30 2 142 +2
29JUN27 57.50 P 2.25 2.25 2.25 1.82 -0.14 30 10 54 +10
29JUN27 60.00 P 2.90 2.91 2.90 2.45 -0.13 30 31 188 +21
29JUN27 62.50 P 0.00 0.00 0.00 3.19 -0.11 30 0 174 0
29JUN27 65.00 P 0.00 0.00 0.00 4.04 -0.06 30 0 199 0
29JUN27 67.50 P 0.00 0.00 0.00 5.04 0.00 30 0 92 0
29JUN27 70.00 P 6.73 6.73 6.73 6.19 +0.10 30 2 128 +2
29JUN27 72.50 P 7.87 7.87 7.40 7.43 +0.04 30 5 154 +5
29JUN27 75.00 P 0.00 0.00 0.00 8.85 +0.18 30 0 1,279 0
29JUN27 77.50 P 0.00 0.00 0.00 10.44 +0.26 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 11.94 +0.10 30 0 5 0
29JUN27 82.50 P 14.31 14.31 14.31 13.96 +0.14 31 1 41 -1
29JUN27 85.00 P 0.00 0.00 0.00 15.84 +0.18 31 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.78 +0.19 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.81 +0.14 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.91 +0.27 32 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.96 +0.09 32 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 26.14 +0.16 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.35 +0.18 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.61 +0.35 31 0 323 0
29JUN27 105.00 P 0.00 0.00 0.00 33.12 +0.36 33 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.58 +0.39 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.10 +0.46 35 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.58 +0.46 37 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.08 +0.49 38 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 45.58 +0.50 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 48.09 +0.50 41 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 50.58 +0.49 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 53.07 +0.50 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 55.54 +0.46 44 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 58.05 +0.48 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 60.54 +0.46 46 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 63.04 +0.49 47 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 65.54 +0.48 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 68.01 +0.45 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 70.52 +0.48 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 73.05 +0.54 52 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 75.50 +0.47 52 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 78.01 +0.47 53 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 80.52 +0.48 54 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 83.00 +0.47 55 0 0 0
TOTAL PUT 2,672 79,065 +681
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$ 3.930
28AUG26 3.00 C 0.00 0.00 0.00 0.93 - 0 0 0 -
28AUG26 3.10 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.53 +0.05 0 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.43 +0.05 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.33 +0.05 0 0 235 0
28AUG26 3.70 C 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
28AUG26 3.80 C 0.21 0.21 0.21 0.17 +0.04 38 2 15 -2
28AUG26 3.90 C 0.00 0.00 0.00 0.11 +0.03 40 0 1,310 0
28AUG26 4.00 C 0.08 0.08 0.08 0.06 +0.02 38 1 134 +1
28AUG26 4.10 C 0.04 0.04 0.04 0.03 0.00 37 2 489 -2
28AUG26 4.20 C 0.00 0.00 0.00 0.02 +0.01 42 0 197 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 98 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 148 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 367 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 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 93 0 330 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 107 0 279 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 121 0 671 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 134 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 157 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 178 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.94 - 30 0 0 -
29SEP26 3.10 C 0.00 0.00 0.00 0.87 +0.06 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.66 +0.05 39 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.57 +0.04 38 0 85 0
29SEP26 3.50 C 0.00 0.00 0.00 0.49 +0.04 39 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.42 +0.04 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.27 +0.03 37 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.22 +0.03 38 0 225 0
29SEP26 4.00 C 0.18 0.18 0.18 0.18 +0.03 39 5 370 0
29SEP26 4.10 C 0.00 0.00 0.00 0.14 +0.02 39 0 24 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 +0.02 40 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 +0.02 41 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 +0.01 41 0 294 0
29SEP26 4.50 C 0.05 0.05 0.05 0.05 +0.01 41 7 348 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 +0.01 42 0 332 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 +0.01 42 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 +0.01 41 0 216 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 170 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 232 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 102 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 120 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.97 - 44 0 0 -
29OCT26 3.10 C 0.00 0.00 0.00 0.88 +0.05 43 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.79 +0.05 42 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.70 +0.04 40 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.62 +0.04 40 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.54 +0.03 39 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.49 +0.05 42 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.41 +0.05 40 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.34 +0.02 38 0 93 0
29OCT26 3.90 C 0.30 0.30 0.30 0.30 +0.03 40 80 92 +77
29OCT26 4.00 C 0.00 0.00 0.00 0.25 +0.03 39 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.21 +0.02 39 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.18 +0.02 40 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.15 +0.02 40 0 35 0
29OCT26 4.40 C 0.13 0.14 0.13 0.12 +0.01 40 15 25 +10
29OCT26 4.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 235 0
29OCT26 4.60 C 0.00 0.00 0.00 0.09 +0.01 42 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.07 +0.01 41 0 10 0
29OCT26 4.80 C 0.00 0.00 0.00 0.06 +0.01 42 0 17 0
29OCT26 4.90 C 0.00 0.00 0.00 0.05 +0.01 42 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 41 0 160 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.99 - 42 0 0 -
27NOV26 3.10 C 0.00 0.00 0.00 0.90 +0.05 40 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.82 +0.04 41 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.74 +0.03 41 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.66 +0.02 40 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.61 +0.05 43 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.54 +0.03 42 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.48 +0.03 42 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.44 +0.04 44 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.32 +0.03 41 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.21 +0.02 41 0 12 0
27NOV26 4.40 C 0.00 0.00 0.00 0.19 +0.02 42 0 150 0
27NOV26 4.50 C 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
27NOV26 4.60 C 0.13 0.13 0.13 0.14 +0.02 42 8 8 +8
27NOV26 4.70 C 0.00 0.00 0.00 0.12 +0.01 42 0 3 0
27NOV26 4.80 C 0.00 0.00 0.00 0.10 +0.01 42 0 1 0
27NOV26 4.90 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
27NOV26 5.00 C 0.08 0.08 0.08 0.08 +0.01 43 5 18 +5
27NOV26 5.25 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.04 - 46 0 0 -
30DEC26 3.10 C 0.00 0.00 0.00 0.96 +0.06 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.88 +0.05 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 +0.05 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.73 +0.04 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 +0.05 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.59 +0.04 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 +0.03 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.47 +0.02 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.42 +0.02 41 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 +0.04 43 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 +0.03 41 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 +0.02 41 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 +0.03 42 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 +0.02 42 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 +0.02 41 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 0.00 41 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 +0.02 42 0 57 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 +0.01 42 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 +0.01 42 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 +0.01 44 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 +0.02 44 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.13 - 46 0 0 -
30MAR27 3.10 C 0.00 0.00 0.00 1.05 +0.07 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.98 +0.06 44 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.91 +0.06 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.84 +0.05 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.78 +0.04 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.72 +0.04 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.67 +0.04 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.61 +0.03 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.57 +0.05 43 0 100 0
30MAR27 4.00 C 0.00 0.00 0.00 0.52 +0.05 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.46 +0.03 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 +0.04 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 +0.03 41 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 +0.03 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.30 +0.02 41 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30MAR27 4.90 C 0.23 0.23 0.23 0.23 +0.02 41 2 2 +2
30MAR27 5.00 C 0.00 0.00 0.00 0.21 +0.02 41 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 +0.02 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 6.00 C 0.08 0.08 0.08 0.09 +0.01 43 5 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 +0.01 40 0 553 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.20 - 44 0 0 -
29JUN27 3.10 C 0.00 0.00 0.00 1.14 +0.06 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.06 +0.06 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.00 +0.06 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.94 +0.06 43 0 0 0
29JUN27 3.50 C 0.87 0.87 0.87 0.88 +0.06 43 80 80 +80
29JUN27 3.60 C 0.00 0.00 0.00 0.82 +0.05 43 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.76 +0.04 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.71 +0.04 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.66 +0.04 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.62 +0.04 42 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.57 +0.03 41 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.53 +0.03 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.50 +0.03 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.33 +0.03 42 0 0 0
29JUN27 5.00 C 0.31 0.31 0.31 0.31 +0.03 42 3 5 +3
29JUN27 5.25 C 0.00 0.00 0.00 0.26 +0.02 42 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.13 +0.02 42 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.11 +0.02 43 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 1 0
TOTAL CALL 215 15,834 +182
28AUG26 3.00 P 0.00 0.00 0.00 0.01 - 107 0 0 -
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 96 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 183 0
28AUG26 3.60 P 0.01 0.01 0.01 0.01 -0.01 44 96 70 -96
28AUG26 3.70 P 0.00 0.00 0.00 0.02 -0.02 41 0 128 0
28AUG26 3.80 P 0.04 0.04 0.04 0.04 -0.03 40 2 208 -2
28AUG26 3.90 P 0.06 0.07 0.06 0.08 -0.04 41 3 480 0
28AUG26 4.00 P 0.10 0.10 0.10 0.13 -0.05 39 2 359 0
28AUG26 4.10 P 0.17 0.17 0.17 0.21 -0.04 44 2 172 0
28AUG26 4.20 P 0.00 0.00 0.00 0.28 -0.08 36 0 242 0
28AUG26 4.30 P 0.00 0.00 0.00 0.38 -0.06 45 0 343 0
28AUG26 4.40 P 0.00 0.00 0.00 0.47 -0.08 0 0 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.57 -0.07 0 0 141 0
28AUG26 4.60 P 0.00 0.00 0.00 0.68 -0.06 69 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.77 -0.07 0 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.97 -0.07 0 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
28AUG26 5.25 P 1.33 1.33 1.33 1.33 -0.06 111 2 25 0
28AUG26 5.50 P 0.00 0.00 0.00 1.58 -0.06 126 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.33 -0.06 162 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 3.07 -0.07 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.57 -0.07 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 -0.01 40 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 -0.01 43 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 -0.02 41 0 202 0
29SEP26 3.70 P 0.09 0.09 0.09 0.11 -0.02 41 5 535 0
29SEP26 3.80 P 0.14 0.14 0.14 0.14 -0.03 39 5 312 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 -0.04 40 0 153 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 -0.05 39 0 400 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 -0.03 41 0 613 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 -0.03 40 0 364 0
29SEP26 4.30 P 0.00 0.00 0.00 0.45 -0.04 41 0 127 0
29SEP26 4.40 P 0.00 0.00 0.00 0.53 -0.06 42 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.61 -0.05 41 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.70 -0.05 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.79 -0.06 42 0 56 0
29SEP26 4.80 P 0.00 0.00 0.00 0.89 -0.05 45 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.99 -0.05 49 0 30 0
29SEP26 5.00 P 1.06 1.06 1.06 1.08 -0.06 47 1 22 -1
29SEP26 5.25 P 0.00 0.00 0.00 1.33 -0.06 54 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.58 -0.06 60 0 20 0
29SEP26 5.75 P 0.00 0.00 0.00 1.83 -0.06 67 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.08 -0.06 73 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.33 -0.06 78 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.57 -0.07 0 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.83 -0.06 89 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.07 -0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.58 -0.06 103 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.82 -0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.07 -0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.32 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.57 -0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.82 -0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.08 -0.06 126 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.33 -0.06 130 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.58 -0.06 133 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.83 -0.06 137 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 42 0 2 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 -0.01 41 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 -0.01 42 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 11 0
29OCT26 3.60 P 0.12 0.12 0.12 0.13 -0.02 40 23 48 +23
29OCT26 3.70 P 0.00 0.00 0.00 0.17 -0.02 41 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.20 -0.04 39 0 8 0
29OCT26 3.90 P 0.00 0.00 0.00 0.26 -0.03 41 0 22 0
29OCT26 4.00 P 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
29OCT26 4.10 P 0.37 0.37 0.37 0.37 -0.04 41 5 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.42 -0.05 39 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.50 -0.04 40 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.57 -0.05 40 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.66 -0.04 42 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.74 -0.05 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.82 -0.05 41 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.91 -0.04 41 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.00 -0.05 42 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.10 -0.04 44 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.33 -0.06 43 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.58 -0.06 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.83 -0.06 53 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 - 43 0 0 -
27NOV26 3.10 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 -0.02 42 0 50 0
27NOV26 3.40 P 0.00 0.00 0.00 0.12 -0.02 42 0 4 0
27NOV26 3.50 P 0.14 0.14 0.14 0.15 -0.02 42 4 4 +4
27NOV26 3.60 P 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.31 -0.03 41 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.37 -0.03 42 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.43 -0.02 42 0 2 0
27NOV26 4.20 P 0.00 0.00 0.00 0.49 -0.03 42 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.54 -0.05 40 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.62 -0.05 41 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.70 -0.04 42 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.78 -0.04 42 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.85 -0.06 40 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.95 -0.04 43 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.04 -0.04 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.12 -0.05 43 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.35 -0.05 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.59 -0.05 46 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.83 -0.06 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 - 44 0 0 -
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 -0.02 43 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 -0.02 42 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 -0.02 42 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 -0.02 42 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 -0.03 41 0 222 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 -0.03 42 0 616 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 -0.03 41 0 128 0
30DEC26 4.10 P 0.00 0.00 0.00 0.48 -0.02 42 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.54 -0.02 42 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.60 -0.03 41 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.66 -0.05 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.73 -0.05 40 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.80 -0.05 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.88 -0.06 40 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.96 -0.06 40 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.04 -0.06 39 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.13 -0.06 40 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.37 -0.06 43 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.60 -0.06 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.84 -0.05 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.08 -0.06 45 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.33 -0.06 49 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 2.58 -0.06 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.83 -0.06 55 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.07 -0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.58 -0.06 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.82 -0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.07 -0.07 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.32 -0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.57 -0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.82 -0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.08 -0.06 78 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.33 -0.06 80 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.58 -0.06 82 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.83 -0.06 85 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 - 41 0 0 -
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.01 41 0 10 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.02 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.02 42 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 -0.03 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 -0.02 41 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 -0.02 41 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.46 -0.02 41 0 21 0
30MAR27 4.00 P 0.00 0.00 0.00 0.52 -0.02 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.57 -0.03 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.64 -0.02 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.70 -0.03 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.77 -0.03 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.82 -0.05 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.89 -0.05 40 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.96 -0.06 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.04 -0.06 40 0 6 0
30MAR27 4.90 P 1.09 1.09 1.09 1.14 -0.04 42 2 7 +2
30MAR27 5.00 P 0.00 0.00 0.00 1.20 -0.05 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.41 -0.05 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.62 -0.08 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.86 -0.06 41 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.08 -0.06 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.33 -0.06 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.58 -0.06 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.83 -0.06 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.08 -0.06 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.33 -0.06 51 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.58 -0.06 53 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.83 -0.06 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.08 -0.06 57 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.33 -0.06 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.58 -0.06 61 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.83 -0.06 63 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.08 -0.06 65 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.33 -0.06 67 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 - 42 0 0 -
29JUN27 3.10 P 0.00 0.00 0.00 0.20 0.00 42 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 -0.02 41 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 -0.02 42 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 -0.02 42 0 30 0
29JUN27 3.50 P 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
29JUN27 3.60 P 0.40 0.40 0.40 0.40 -0.01 42 10 14 +10
29JUN27 3.70 P 0.00 0.00 0.00 0.44 -0.02 41 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 -0.02 41 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.53 -0.03 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.60 -0.02 41 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.70 -0.04 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.77 -0.03 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.83 -0.04 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.90 -0.04 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.97 -0.04 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.04 -0.04 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.11 -0.05 40 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.19 -0.04 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.27 -0.04 41 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.47 -0.04 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.67 -0.05 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.88 -0.06 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.11 -0.06 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.36 -0.04 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.58 -0.06 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.83 -0.06 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.08 -0.06 43 0 0 0
TOTAL PUT 162 10,234 -60
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$ 93.900
21AUG26 69.00 C 0.00 0.00 0.00 25.61 - 429 0 0 -
21AUG26 70.00 C 0.00 0.00 0.00 24.61 +4.99 413 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 23.59 +4.98 395 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 22.56 +4.96 375 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 21.53 +4.86 355 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 20.50 +4.91 336 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 19.47 +4.87 317 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 18.44 +5.13 298 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 17.41 +5.10 280 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 16.38 +5.06 261 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 14.91 +4.59 116 0 0 0
21AUG26 80.00 C 18.93 18.93 18.93 13.91 +4.58 108 3 0 -3
21AUG26 81.00 C 0.00 0.00 0.00 12.91 +4.57 100 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 11.91 +4.54 93 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 10.91 +4.49 85 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 9.91 +4.40 77 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 8.91 +4.28 69 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 7.92 +3.98 73 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 6.94 +3.77 74 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 5.98 +3.49 75 0 1 -1
21AUG26 89.00 C 0.00 0.00 0.00 5.05 +3.14 75 0 7 0
21AUG26 90.00 C 0.00 0.00 0.00 4.17 +2.75 75 0 42 0
21AUG26 91.00 C 0.00 0.00 0.00 3.45 +2.42 82 0 6 0
21AUG26 92.00 C 4.00 5.90 4.00 2.69 +1.97 80 20 15 -13
21AUG26 93.00 C 0.00 0.00 0.00 2.03 +1.54 78 0 0 0
21AUG26 94.00 C 2.30 2.30 2.30 1.48 +1.16 77 2 5 0
21AUG26 95.00 C 0.00 0.00 0.00 1.04 +0.83 77 0 15 0
21AUG26 96.00 C 1.86 1.86 1.86 0.70 +0.57 76 10 10 +6
21AUG26 97.00 C 0.00 0.00 0.00 0.45 +0.37 76 0 15 0
21AUG26 98.00 C 1.00 2.60 1.00 0.28 +0.23 76 28 31 0
21AUG26 99.00 C 1.80 1.96 1.45 0.17 +0.14 76 22 5 -7
21AUG26 100.00 C 1.00 1.70 0.12 0.10 +0.08 77 57 14 +13
21AUG26 101.00 C 0.31 0.31 0.31 0.05 +0.04 75 15 15 +15
21AUG26 102.00 C 0.00 0.00 0.00 0.03 +0.02 77 0 1 0
21AUG26 103.00 C 0.23 0.60 0.17 0.02 +0.01 80 31 30 +30
21AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
21AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
21AUG26 107.00 C 0.11 0.11 0.11 0.01 0.00 99 15 22 +15
21AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
21AUG26 110.00 C 0.10 0.10 0.10 0.01 0.00 117 15 16 +15
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 129 0 40 0
21AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 146 0 17 0
21AUG26 116.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 0.01 0.00 162 0 5 0
21AUG26 119.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 34.63 +5.07 204 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 32.15 +5.02 190 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 29.65 +4.93 175 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 27.19 +4.92 162 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.61 +4.88 144 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 21.56 +4.62 90 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 19.47 +4.87 110 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 16.88 +4.63 92 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 14.27 +4.18 75 0 6 0
28AUG26 82.50 C 0.00 0.00 0.00 12.03 +3.92 74 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 9.95 +3.61 75 0 12 0
28AUG26 87.50 C 8.50 8.50 8.50 8.04 +3.07 74 2 6 -2
28AUG26 90.00 C 8.30 8.30 8.30 6.35 +2.68 74 1 58 0
28AUG26 92.50 C 5.80 5.80 5.80 5.05 +2.41 77 1 61 0
28AUG26 95.00 C 5.30 6.20 5.00 3.80 +1.96 77 5 36 -1
28AUG26 97.50 C 3.66 5.04 2.60 2.78 +1.54 76 37 71 +19
28AUG26 100.00 C 2.79 4.01 2.10 1.99 +1.17 76 23 71 +2
28AUG26 102.50 C 2.93 3.20 1.46 1.39 +0.87 76 21 92 -3
28AUG26 105.00 C 1.45 2.45 1.20 0.95 +0.62 75 37 140 -27
28AUG26 107.50 C 0.00 0.00 0.00 0.63 +0.43 75 0 408 0
28AUG26 110.00 C 0.66 1.26 0.66 0.41 +0.29 75 11 300 +5
28AUG26 112.50 C 0.95 0.95 0.95 0.26 +0.19 75 1 54 +1
28AUG26 115.00 C 0.22 0.70 0.22 0.16 +0.12 75 6 99 +4
28AUG26 117.50 C 0.44 0.49 0.44 0.10 +0.07 75 2 58 +2
28AUG26 120.00 C 0.15 0.15 0.15 0.06 +0.04 75 1 201 0
28AUG26 122.50 C 0.00 0.00 0.00 0.04 +0.03 76 0 99 0
28AUG26 125.00 C 0.00 0.00 0.00 0.02 +0.01 75 0 45 0
28AUG26 127.50 C 0.18 0.18 0.18 0.01 0.00 74 2 108 -2
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 154 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 69 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 86 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 90 0 76 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 94 0 43 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 97 0 48 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 105 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 108 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 115 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 118 0 49 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 121 0 161 0
29SEP26 60.00 C 0.00 0.00 0.00 34.65 +4.38 87 0 1 0
29SEP26 62.50 C 33.70 33.70 32.70 32.15 +4.07 80 2 2 -1
29SEP26 65.00 C 0.00 0.00 0.00 29.83 +4.16 79 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.41 +4.08 74 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.18 +4.24 73 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.92 +4.01 71 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.78 +3.92 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.69 +3.75 68 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 16.82 +4.06 68 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 14.89 +3.62 66 0 0 0
29SEP26 85.00 C 13.16 13.16 13.15 13.15 +3.37 65 2 18 +2
29SEP26 87.50 C 0.00 0.00 0.00 11.63 +3.23 65 0 5 0
29SEP26 90.00 C 13.20 13.20 13.00 10.09 +2.72 64 2 6 0
29SEP26 92.50 C 0.00 0.00 0.00 9.07 +2.76 66 0 24 0
29SEP26 95.00 C 10.16 10.30 7.65 7.87 +2.52 66 72 72 +6
29SEP26 97.50 C 7.60 9.00 7.60 6.80 +2.29 66 2 32 +1
29SEP26 100.00 C 8.00 8.14 6.50 5.85 +2.07 66 13 36 +11
29SEP26 102.50 C 0.00 0.00 0.00 5.00 +1.84 65 0 3 0
29SEP26 105.00 C 4.33 6.20 4.33 4.26 +1.64 65 8 24 +4
29SEP26 107.50 C 0.00 0.00 0.00 3.62 +1.45 65 0 152 0
29SEP26 110.00 C 3.30 4.54 3.30 3.06 +1.28 65 20 36 +16
29SEP26 112.50 C 0.00 0.00 0.00 2.57 +1.11 65 0 116 0
29SEP26 115.00 C 3.56 3.56 3.56 2.16 +0.97 65 2 249 0
29SEP26 117.50 C 3.18 3.18 3.18 1.80 +0.83 65 2 119 +2
29SEP26 120.00 C 2.80 2.80 2.80 1.50 +0.71 65 1 147 0
29SEP26 122.50 C 0.00 0.00 0.00 1.25 +0.62 65 0 10 0
29SEP26 125.00 C 2.10 2.27 2.10 1.03 +0.52 65 2 67 +1
29SEP26 127.50 C 0.00 0.00 0.00 0.85 +0.44 65 0 27 0
29SEP26 130.00 C 1.70 1.70 1.70 0.70 +0.37 65 2 50 +2
29SEP26 132.50 C 1.53 1.53 1.53 0.58 +0.32 65 2 219 0
29SEP26 135.00 C 1.25 1.34 0.99 0.47 +0.26 64 19 120 +14
29SEP26 137.50 C 0.00 0.00 0.00 0.39 +0.22 65 0 105 0
29SEP26 140.00 C 1.00 1.00 1.00 0.31 +0.18 64 10 78 0
29SEP26 142.50 C 0.00 0.00 0.00 0.26 +0.15 65 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.21 +0.13 65 0 39 0
29SEP26 147.50 C 0.77 0.77 0.77 0.17 +0.10 64 2 17 +2
29SEP26 150.00 C 0.00 0.00 0.00 0.14 +0.09 65 0 33 0
29SEP26 152.50 C 0.00 0.00 0.00 0.11 +0.07 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.09 +0.06 64 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.08 +0.06 65 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.06 +0.05 65 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.05 +0.04 65 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.04 +0.03 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 101 0
29OCT26 65.00 C 0.00 0.00 0.00 30.55 +3.97 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.37 +4.05 68 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.18 +3.82 66 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.27 +4.32 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.21 +3.66 65 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.39 +3.72 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.42 +3.70 63 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.83 +3.52 63 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.36 +3.41 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 13.52 +2.71 61 0 6 0
29OCT26 90.00 C 13.19 13.19 13.19 12.38 +2.78 62 15 15 +15
29OCT26 92.50 C 11.95 11.95 11.95 11.59 +2.99 65 15 15 +15
29OCT26 95.00 C 0.00 0.00 0.00 10.45 +2.77 65 0 16 0
29OCT26 97.50 C 0.00 0.00 0.00 9.38 +2.59 65 0 16 0
29OCT26 100.00 C 10.60 10.60 8.90 8.40 +2.41 65 4 21 0
29OCT26 102.50 C 0.00 0.00 0.00 7.51 +2.24 64 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 6.70 +2.07 64 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 5.96 +1.90 64 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 5.30 +1.75 64 0 25 0
29OCT26 112.50 C 0.00 0.00 0.00 4.70 +1.60 64 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 4.16 +1.46 64 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 3.68 +1.33 64 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 3.25 +1.21 64 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 2.87 +1.10 64 0 31 0
29OCT26 125.00 C 0.00 0.00 0.00 2.53 +1.00 64 0 78 0
27NOV26 67.50 C 0.00 0.00 0.00 29.60 +4.10 69 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 27.10 +3.43 63 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.47 +3.63 65 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 23.50 +3.39 64 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.64 +3.16 63 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 20.02 +3.07 63 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 18.35 +3.25 62 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.02 +2.93 63 0 0 0
27NOV26 87.50 C 16.48 16.48 16.48 15.64 +2.89 62 15 15 +15
27NOV26 90.00 C 0.00 0.00 0.00 14.63 +3.10 64 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 13.64 +2.98 65 0 30 0
27NOV26 95.00 C 0.00 0.00 0.00 12.57 +2.87 65 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 11.48 +2.69 65 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.54 +2.59 65 0 15 0
27NOV26 102.50 C 0.00 0.00 0.00 9.63 +2.44 65 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 8.79 +2.30 64 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 8.01 +2.16 64 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 7.30 +2.03 64 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 6.64 +1.90 64 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 6.04 +1.77 64 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 5.49 +1.66 64 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 4.98 +1.54 64 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 4.52 +1.43 64 0 15 0
27NOV26 125.00 C 6.15 6.15 6.15 4.10 +1.33 64 15 150 +15
30DEC26 60.00 C 0.00 0.00 0.00 36.27 +3.66 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.28 +3.86 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.18 +3.64 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.27 +3.93 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.46 +3.54 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.47 +3.34 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.79 +3.23 62 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 23.02 +3.01 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.49 +2.94 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 20.20 +3.47 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.81 +3.37 62 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 17.66 +3.30 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.47 +3.16 63 0 19 0
30DEC26 92.50 C 15.42 15.42 15.42 15.42 +3.08 64 30 30 +30
30DEC26 95.00 C 0.00 0.00 0.00 14.46 +2.97 64 0 1 0
30DEC26 97.50 C 13.42 13.43 13.42 13.43 +2.86 64 19 59 +19
30DEC26 100.00 C 0.00 0.00 0.00 12.49 +2.77 64 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 11.58 +2.65 64 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 10.72 +2.52 64 0 172 0
30DEC26 107.50 C 0.00 0.00 0.00 9.92 +2.40 64 0 542 0
30DEC26 110.00 C 0.00 0.00 0.00 9.18 +2.28 64 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 8.49 +2.35 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.84 +2.05 64 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 7.25 +2.10 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 6.69 +1.84 64 0 271 0
30DEC26 122.50 C 0.00 0.00 0.00 6.18 +1.87 64 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 5.70 +1.64 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.26 +1.55 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.85 +1.45 63 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 4.47 +1.37 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 4.13 +1.38 63 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 3.80 +1.28 63 0 0 0
30DEC26 140.00 C 5.20 5.20 5.20 3.51 +1.14 63 1 6 0
30DEC26 142.50 C 0.00 0.00 0.00 3.23 +1.13 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.98 +1.06 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.74 +0.99 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 2.53 +0.93 63 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 2.33 +0.87 63 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 2.14 +0.81 63 0 2 0
30DEC26 157.50 C 0.00 0.00 0.00 1.97 +0.75 63 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.82 +0.71 63 0 64 0
30DEC26 162.50 C 0.00 0.00 0.00 1.67 +0.66 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.54 +0.61 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.42 +0.55 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.31 +0.52 63 0 5 0
30DEC26 172.50 C 0.00 0.00 0.00 1.21 +0.48 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.24 +5.05 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.34 +5.00 68 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.51 +4.95 67 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.27 +4.41 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.58 +4.33 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.59 +3.87 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.11 +3.84 62 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 26.61 +3.71 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.06 +3.44 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.72 +3.20 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.61 +3.94 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.67 +3.01 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.53 +3.23 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.43 +3.04 62 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 18.49 +3.02 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.56 +2.92 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.69 +2.87 63 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 15.63 +2.62 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.95 +2.71 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.14 +2.62 63 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.36 +2.52 63 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 12.63 +2.43 63 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 11.94 +2.35 63 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 11.29 +2.27 63 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 10.67 +2.18 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.08 +2.10 62 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 9.53 +2.02 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.00 +1.93 62 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 8.51 +1.86 62 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 8.04 +1.79 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.60 +1.72 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.18 +1.64 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.79 +1.58 62 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 6.42 +1.52 62 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 6.07 +1.46 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 5.74 +1.40 62 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 5.43 +1.34 62 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.13 +1.28 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.85 +1.23 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.59 +1.18 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.34 +1.13 62 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 4.11 +1.08 62 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 3.88 +1.03 62 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.68 +1.00 62 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.48 +0.95 62 0 30 0
30MAR27 172.50 C 0.00 0.00 0.00 3.29 +0.91 62 0 9 0
29JUN27 60.00 C 0.00 0.00 0.00 41.33 +5.19 68 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.59 +5.15 67 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.91 +5.09 66 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 36.29 +5.02 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.07 +3.27 59 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 31.50 +3.10 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.40 +4.34 63 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 29.57 +3.77 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.54 +2.92 59 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 27.10 +3.40 61 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 25.81 +3.25 61 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 25.14 +3.60 63 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 23.92 +3.35 62 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 23.05 +3.39 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.23 +2.43 60 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 21.22 +3.17 63 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 20.34 +3.14 63 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 19.28 +2.89 62 0 29 0
29JUN27 105.00 C 0.00 0.00 0.00 18.27 +2.65 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 17.68 +2.80 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.98 +2.80 63 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 16.30 +2.78 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 15.59 +2.71 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.91 +2.63 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.27 +2.56 62 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 13.65 +2.49 62 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 13.06 +2.42 62 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.50 +2.35 62 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.97 +2.29 62 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.45 +2.22 62 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.96 +2.15 62 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 10.50 +2.10 62 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.05 +2.03 62 0 13 0
TOTAL CALL 645 7,648 +237
21AUG26 69.00 P 0.00 0.00 0.00 0.01 - 219 0 0 -
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 156 0 50 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 0.01 -0.01 121 0 7 0
21AUG26 81.00 P 0.00 0.00 0.00 0.01 -0.02 112 0 1 0
21AUG26 82.00 P 0.00 0.00 0.00 0.01 -0.05 104 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 0.01 -0.10 96 0 11 0
21AUG26 84.00 P 0.00 0.00 0.00 0.01 -0.19 88 0 30 0
21AUG26 85.00 P 0.02 0.02 0.02 0.01 -0.30 79 1 32 0
21AUG26 86.00 P 0.07 0.07 0.07 0.02 -0.47 77 3 31 +3
21AUG26 87.00 P 0.00 0.00 0.00 0.04 -0.70 76 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 0.08 -1.00 76 0 37 0
21AUG26 89.00 P 0.00 0.00 0.00 0.15 -1.35 76 0 7 0
21AUG26 90.00 P 0.36 0.36 0.15 0.25 -1.76 74 18 33 +15
21AUG26 91.00 P 0.56 0.56 0.56 0.43 -2.17 74 1 24 0
21AUG26 92.00 P 0.60 0.60 0.22 0.69 -2.60 74 3 11 +1
21AUG26 93.00 P 1.05 1.05 1.05 1.03 -3.01 73 1 2 0
21AUG26 94.00 P 0.56 1.78 0.56 1.48 -3.52 73 4 5 0
21AUG26 95.00 P 0.79 0.79 0.60 2.04 -3.85 72 5 10 -2
21AUG26 96.00 P 1.29 1.29 1.29 2.69 -4.12 70 1 11 +1
21AUG26 97.00 P 0.00 0.00 0.00 3.42 -4.34 67 0 9 0
21AUG26 98.00 P 0.00 0.00 0.00 4.23 -4.50 61 0 12 0
21AUG26 99.00 P 0.00 0.00 0.00 5.25 -4.47 74 0 9 0
21AUG26 100.00 P 0.00 0.00 0.00 6.18 -4.53 74 0 2 0
21AUG26 101.00 P 0.00 0.00 0.00 7.14 -4.56 74 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 8.12 -4.58 75 0 2 0
21AUG26 103.00 P 0.00 0.00 0.00 9.11 -4.59 76 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 10.10 -4.60 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 11.10 -4.60 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 12.10 -4.60 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 13.10 -4.60 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 14.10 -4.60 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 15.10 -4.60 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 16.10 -4.60 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 17.10 -4.60 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 18.10 -4.60 0 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 19.10 -4.60 0 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 20.10 -4.60 0 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 21.10 -4.60 0 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 22.10 -4.60 0 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 23.10 -4.60 0 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 24.10 -4.60 0 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 25.10 -4.60 0 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 26.10 -4.60 0 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 27.10 -4.60 0 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 28.10 -4.60 0 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 29.10 -4.60 0 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 30.10 -4.60 0 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 0.00 100 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 82 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.02 80 0 143 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 -0.06 75 0 55 0
28AUG26 75.00 P 0.00 0.00 0.00 0.08 -0.12 76 0 111 0
28AUG26 77.50 P 0.26 0.26 0.26 0.16 -0.25 75 5 249 +5
28AUG26 80.00 P 0.32 0.32 0.32 0.33 -0.40 75 5 83 -5
28AUG26 82.50 P 0.50 0.56 0.41 0.57 -0.65 74 5 138 -3
28AUG26 85.00 P 0.61 0.90 0.53 0.97 -0.96 74 36 192 -3
28AUG26 87.50 P 0.00 0.00 0.00 1.54 -1.33 73 0 93 0
28AUG26 90.00 P 1.30 2.45 1.20 2.32 -1.77 73 18 224 -3
28AUG26 92.50 P 2.00 3.46 2.00 3.35 -2.19 73 28 249 +4
28AUG26 95.00 P 3.80 4.60 3.15 4.60 -2.82 72 23 218 0
28AUG26 97.50 P 5.00 5.00 5.00 6.06 -3.28 71 4 191 0
28AUG26 100.00 P 5.95 5.95 5.65 7.98 -3.46 75 14 225 +8
28AUG26 102.50 P 0.00 0.00 0.00 9.89 -3.77 75 0 57 0
28AUG26 105.00 P 0.00 0.00 0.00 11.96 -4.01 75 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 14.15 -4.20 74 0 17 0
28AUG26 110.00 P 13.07 13.07 13.07 16.44 -4.33 74 1 23 -1
28AUG26 112.50 P 0.00 0.00 0.00 18.85 -4.38 77 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 21.26 -4.45 78 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 23.66 -4.54 75 0 20 0
28AUG26 120.00 P 0.00 0.00 0.00 26.13 -4.57 76 0 92 0
28AUG26 122.50 P 0.00 0.00 0.00 28.61 -4.59 76 0 122 0
28AUG26 125.00 P 30.78 30.78 30.78 31.10 -4.60 0 2 44 0
28AUG26 127.50 P 33.28 33.28 33.28 33.60 -4.60 0 2 40 0
28AUG26 130.00 P 35.76 35.76 35.70 36.10 -4.60 0 4 53 +2
28AUG26 132.50 P 0.00 0.00 0.00 38.60 -4.60 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 41.10 -4.60 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 43.60 -4.60 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 46.10 -4.60 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 48.60 -4.60 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 51.10 -4.60 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 53.60 -4.60 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 56.10 -4.60 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 58.60 -4.60 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 61.10 -4.60 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 63.60 -4.60 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 66.10 -4.60 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 -0.05 65 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 -0.08 65 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.29 -0.13 65 0 11 0
29SEP26 67.50 P 0.47 0.47 0.47 0.45 -0.20 65 1 0 -1
29SEP26 70.00 P 0.80 0.80 0.80 0.67 -0.28 65 1 79 0
29SEP26 72.50 P 0.00 0.00 0.00 0.96 -0.35 65 0 164 0
29SEP26 75.00 P 1.33 1.33 1.02 1.36 -0.42 65 2 63 0
29SEP26 77.50 P 0.00 0.00 0.00 1.76 -0.63 64 0 70 0
29SEP26 80.00 P 1.82 1.85 1.82 2.30 -0.82 63 16 176 +16
29SEP26 82.50 P 0.00 0.00 0.00 2.96 -1.01 63 0 79 0
29SEP26 85.00 P 3.41 3.70 2.78 3.78 -1.20 63 7 78 -3
29SEP26 87.50 P 3.45 3.52 3.45 4.71 -1.42 63 3 20 -3
29SEP26 90.00 P 4.56 4.56 4.26 5.73 -1.69 63 2 56 0
29SEP26 92.50 P 0.00 0.00 0.00 6.93 -1.96 62 0 37 0
29SEP26 95.00 P 7.54 7.54 7.30 8.22 -2.27 62 3 15 +3
29SEP26 97.50 P 0.00 0.00 0.00 9.80 -2.12 63 0 42 0
29SEP26 100.00 P 0.00 0.00 0.00 11.27 -2.40 62 0 53 0
29SEP26 102.50 P 0.00 0.00 0.00 13.25 -2.26 65 0 29 0
29SEP26 105.00 P 14.09 14.09 14.09 15.08 -2.34 65 15 16 -15
29SEP26 107.50 P 0.00 0.00 0.00 16.84 -3.10 64 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 18.96 -2.78 66 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 20.79 -3.24 64 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 23.05 -3.38 66 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 25.33 -3.47 68 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 27.47 -3.53 67 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 29.73 -3.89 67 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 32.10 -3.87 69 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 34.42 -3.84 69 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 36.74 -4.08 69 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 39.22 -4.05 71 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 41.40 -4.34 66 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 43.86 -4.36 68 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 46.21 -4.49 64 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 48.71 -4.49 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.35 -4.35 75 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 53.62 -4.58 65 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.10 -4.60 0 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 58.60 -4.60 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.10 -4.60 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 63.60 -4.60 0 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 66.10 -4.60 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 68.60 -4.60 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.10 -4.60 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 73.60 -4.60 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.10 -4.60 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 78.60 -4.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.90 -0.23 63 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 1.25 -0.28 64 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 1.62 -0.35 63 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 2.14 -0.38 63 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 2.60 -0.60 63 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 3.23 -0.75 62 0 7 0
29OCT26 80.00 P 0.00 0.00 0.00 3.95 -0.87 62 0 11 0
29OCT26 82.50 P 4.66 4.66 4.66 4.80 -1.04 62 15 19 +15
29OCT26 85.00 P 5.60 5.60 5.60 5.73 -1.36 62 15 31 +15
29OCT26 87.50 P 6.60 6.67 6.60 6.77 -1.57 62 16 47 +16
29OCT26 90.00 P 6.45 7.88 6.45 7.90 -1.80 62 16 43 +15
29OCT26 92.50 P 9.19 9.19 9.19 9.19 -1.98 62 15 45 +15
29OCT26 95.00 P 0.00 0.00 0.00 10.60 -1.97 62 0 15 0
29OCT26 97.50 P 11.30 11.30 11.30 12.10 -2.18 62 3 15 +3
29OCT26 100.00 P 0.00 0.00 0.00 13.80 -2.24 63 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.49 -1.89 64 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.21 -2.32 64 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.89 -2.32 63 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 20.96 -2.50 65 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 23.03 -2.91 66 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 24.95 -3.01 65 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 26.96 -2.97 65 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 29.13 -3.16 66 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 31.18 -2.91 66 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 33.56 -3.41 68 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 2.02 -0.42 63 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 2.56 -0.48 62 0 5 0
27NOV26 72.50 P 0.00 0.00 0.00 3.20 -0.53 63 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 3.83 -0.69 62 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 4.57 -0.88 62 0 15 0
27NOV26 80.00 P 0.00 0.00 0.00 5.44 -1.02 62 0 16 0
27NOV26 82.50 P 0.00 0.00 0.00 6.33 -1.20 62 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 7.38 -1.34 62 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 8.44 -1.62 62 0 15 0
27NOV26 90.00 P 0.00 0.00 0.00 9.67 -1.78 62 0 0 0
27NOV26 92.50 P 10.99 10.99 10.99 11.02 -1.92 62 6 6 +6
27NOV26 95.00 P 12.43 12.48 12.43 12.44 -1.89 62 21 21 +21
27NOV26 97.50 P 13.94 13.94 13.94 13.95 -2.06 62 6 6 +6
27NOV26 100.00 P 13.34 15.54 13.34 15.51 -1.72 63 51 46 +30
27NOV26 102.50 P 14.86 14.86 14.86 17.18 -2.01 63 15 25 +15
27NOV26 105.00 P 0.00 0.00 0.00 19.06 -2.04 64 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 20.83 -2.12 64 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 22.70 -2.16 64 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 24.76 -2.16 66 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 26.47 -2.51 65 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 28.76 -1.96 66 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 30.77 -1.94 67 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 32.88 -2.01 67 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 35.04 -2.11 68 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.55 -0.19 63 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.92 -0.28 62 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.38 -0.45 62 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 2.93 -0.43 62 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 3.53 -0.53 62 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 4.25 -0.58 62 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 4.98 -0.73 62 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 5.86 -0.77 62 0 25 0
30DEC26 80.00 P 6.17 6.44 6.17 6.75 -0.96 61 2 40 -1
30DEC26 82.50 P 0.00 0.00 0.00 7.78 -1.10 61 0 19 0
30DEC26 85.00 P 8.15 8.15 8.15 8.85 -1.16 61 1 52 +1
30DEC26 87.50 P 0.00 0.00 0.00 9.96 -1.52 61 0 18 0
30DEC26 90.00 P 10.91 10.91 10.91 11.24 -1.66 61 1 151 0
30DEC26 92.50 P 0.00 0.00 0.00 12.61 -1.79 61 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 14.06 -1.81 62 0 71 0
30DEC26 97.50 P 0.00 0.00 0.00 15.59 -2.40 62 0 64 0
30DEC26 100.00 P 16.10 16.88 15.80 17.20 -2.62 62 4 31 -1
30DEC26 102.50 P 0.00 0.00 0.00 19.38 -1.94 65 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 20.71 -2.69 63 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 22.93 -2.26 66 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 24.73 -2.49 66 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 26.22 -2.01 64 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 28.06 -2.18 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 30.09 -2.21 65 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 32.17 -2.11 66 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 34.23 -2.16 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 36.25 -2.62 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 38.38 -2.37 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.39 -2.77 66 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 42.46 -2.96 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 44.86 -3.10 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 46.89 -3.18 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 49.35 -2.97 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 51.60 -3.04 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 53.78 -3.22 68 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 56.06 -3.30 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 58.35 -3.25 68 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 60.65 -3.30 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.97 -3.36 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.30 -3.36 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.64 -3.39 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 69.89 -3.58 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.24 -3.56 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.58 -3.66 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 77.11 -3.70 70 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 79.46 -3.81 69 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.08 -0.36 61 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 3.67 -0.44 61 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 4.33 -0.52 61 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.07 -0.55 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.88 -0.65 61 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 6.72 -0.73 60 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 7.64 -0.81 60 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 8.58 -0.97 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.69 -1.05 60 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 10.80 -1.21 60 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 12.04 -1.31 60 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.21 -1.53 60 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 14.57 -1.63 60 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 15.99 -1.72 60 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 17.46 -1.71 60 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 18.99 -1.83 60 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 20.66 -1.87 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 22.39 -1.90 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.10 -2.00 62 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 25.82 -1.66 62 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 27.63 -1.93 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.44 -1.91 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.18 -1.92 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 33.26 -1.81 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 35.14 -1.88 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.20 -1.84 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.25 -2.02 64 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 41.30 -2.09 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.19 -2.26 64 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 45.23 -2.33 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.39 -2.58 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 49.54 -2.81 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.65 -3.09 65 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 53.65 -3.31 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 56.05 -2.96 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 58.19 -3.19 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.41 -3.23 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 62.63 -3.25 65 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.86 -3.35 65 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 67.06 -3.15 65 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.33 -3.09 65 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 71.76 -3.06 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 74.05 -3.02 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 76.35 -3.11 66 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 78.54 -3.26 66 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 80.84 -3.31 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.63 -0.41 61 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 5.40 -0.41 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.17 -0.49 60 0 45 0
29JUN27 67.50 P 0.00 0.00 0.00 7.01 -0.59 60 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.32 -0.23 62 0 18 0
29JUN27 72.50 P 0.00 0.00 0.00 9.28 -0.31 62 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.33 -0.39 62 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.04 -0.81 60 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 12.18 -0.93 60 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 13.32 -1.12 60 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 14.57 -1.25 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 15.90 -1.35 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.23 -1.50 60 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 18.64 -1.63 60 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 20.11 -1.47 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 21.68 -1.66 60 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 23.36 -1.73 60 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 25.01 -1.80 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 26.71 -1.90 61 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 29.49 -0.99 64 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 31.29 -1.06 64 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 33.09 -1.16 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.90 -1.30 64 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 35.67 -2.32 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.57 -2.40 61 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 39.64 -2.44 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.48 -2.49 62 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 43.66 -2.38 62 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 45.55 -2.55 62 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 47.65 -2.54 63 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 49.71 -2.57 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 51.93 -2.57 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 53.88 -2.72 63 0 0 0
TOTAL PUT 421 7,952 +175
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$ 3.260
28AUG26 2.10 C 0.00 0.00 0.00 1.18 +0.02 190 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.08 +0.02 173 0 0 0
28AUG26 2.29 C 0.00 0.00 0.00 0.99 +0.02 158 0 0 0
28AUG26 2.39 C 0.00 0.00 0.00 0.89 +0.02 142 0 0 0
28AUG26 2.49 C 0.00 0.00 0.00 0.79 +0.02 127 0 0 0
28AUG26 2.58 C 0.00 0.00 0.00 0.70 +0.02 114 0 0 0
28AUG26 2.68 C 0.00 0.00 0.00 0.60 +0.02 99 0 0 0
28AUG26 2.77 C 0.00 0.00 0.00 0.51 +0.02 86 0 0 0
28AUG26 2.87 C 0.00 0.00 0.00 0.40 +0.01 58 0 0 0
28AUG26 2.96 C 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
28AUG26 3.06 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
28AUG26 3.16 C 0.00 0.00 0.00 0.15 +0.02 47 0 3 0
28AUG26 3.25 C 0.10 0.10 0.10 0.08 0.00 38 1 353 0
28AUG26 3.35 C 0.06 0.06 0.06 0.04 0.00 38 47 670 +47
28AUG26 3.44 C 0.00 0.00 0.00 0.03 +0.01 47 0 340 0
28AUG26 3.54 C 0.00 0.00 0.00 0.01 0.00 42 0 273 0
28AUG26 3.63 C 0.00 0.00 0.00 0.01 0.00 52 0 1,546 0
28AUG26 3.73 C 0.00 0.00 0.00 0.01 0.00 61 0 289 0
28AUG26 3.82 C 0.00 0.00 0.00 0.01 0.00 69 0 255 0
28AUG26 3.92 C 0.00 0.00 0.00 0.01 0.00 78 0 328 0
28AUG26 4.02 C 0.00 0.00 0.00 0.01 0.00 86 0 805 0
28AUG26 4.11 C 0.00 0.00 0.00 0.01 0.00 93 0 211 0
28AUG26 4.21 C 0.00 0.00 0.00 0.01 0.00 101 0 183 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 107 0 320 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 114 0 150 0
28AUG26 4.49 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
28AUG26 4.59 C 0.00 0.00 0.00 0.01 0.00 127 0 28 0
28AUG26 4.68 C 0.00 0.00 0.00 0.01 0.00 132 0 7 0
28AUG26 4.78 C 0.00 0.00 0.00 0.01 0.00 139 0 21 0
28AUG26 5.02 C 0.00 0.00 0.00 0.01 0.00 153 0 1,700 0
28AUG26 5.26 C 0.00 0.00 0.00 0.01 0.00 166 0 334 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 5.74 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 5.98 C 0.00 0.00 0.00 0.01 0.00 200 0 100 0
29SEP26 2.10 C 0.00 0.00 0.00 1.18 +0.02 79 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.08 +0.02 72 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.99 +0.02 65 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.89 +0.02 58 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.79 +0.02 52 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.70 +0.01 46 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.61 +0.02 46 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.53 +0.02 45 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.44 +0.01 42 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.30 +0.01 42 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 0.19 +0.02 41 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.14 +0.01 40 0 152 0
29SEP26 3.44 C 0.00 0.00 0.00 0.11 +0.01 41 0 141 0
29SEP26 3.54 C 0.10 0.10 0.10 0.08 0.00 41 2 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.06 0.00 41 0 165 0
29SEP26 3.73 C 0.00 0.00 0.00 0.05 +0.01 43 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.03 0.00 41 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 59 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 68 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 79 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 84 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 89 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 98 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 102 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 106 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 110 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 114 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 117 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 124 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 136 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 142 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 1.20 +0.04 71 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.10 +0.03 65 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 1.00 +0.02 53 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.91 +0.02 53 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.81 +0.02 47 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.74 +0.03 50 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.65 +0.03 47 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.57 +0.02 45 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.48 +0.01 41 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.43 +0.02 44 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.35 +0.01 40 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.24 0.00 39 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 0.04 -0.01 40 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.03 -0.01 40 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.02 -0.01 39 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 -0.01 35 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 0.85 +0.03 51 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.77 +0.03 49 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.69 +0.03 48 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.62 +0.03 47 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.54 +0.02 45 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.48 +0.02 45 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.26 0.00 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 0.14 -0.01 43 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.12 -0.01 43 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.10 -0.01 43 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 0.07 -0.01 43 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.06 0.00 44 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 1.22 +0.02 56 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.13 +0.02 54 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 1.05 +0.03 53 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.96 +0.02 51 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.87 +0.02 48 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.80 +0.02 48 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.72 +0.02 46 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.58 +0.01 45 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.53 +0.02 45 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.46 +0.01 44 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.41 +0.01 44 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.37 +0.01 44 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.31 +0.01 42 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 0.25 +0.01 44 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.22 +0.01 44 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.19 0.00 44 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.17 +0.01 44 0 762 0
30DEC26 3.92 C 0.18 0.18 0.18 0.15 +0.01 44 2 1,213 -2
30DEC26 4.02 C 0.00 0.00 0.00 0.13 +0.01 44 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 0.10 +0.01 45 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 56 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 1.27 +0.03 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.18 +0.02 50 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 1.11 +0.03 50 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 1.02 +0.02 48 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.94 +0.01 46 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.88 +0.02 47 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.81 +0.02 46 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.74 +0.01 45 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.68 +0.01 45 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.64 +0.03 46 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.57 +0.01 44 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.54 +0.03 46 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.49 +0.02 45 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.45 +0.02 45 0 60 0
30MAR27 3.44 C 0.00 0.00 0.00 0.41 +0.01 45 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.37 +0.02 45 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.34 +0.02 45 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.31 +0.01 45 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.28 +0.01 44 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.26 +0.01 45 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 0.00 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 0.07 +0.01 46 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 1.32 +0.02 51 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.24 +0.02 50 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 1.17 +0.02 49 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 1.09 +0.01 48 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 1.02 +0.02 48 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.96 +0.02 47 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.89 +0.01 46 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.83 +0.01 46 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.77 +0.01 45 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.72 +0.01 45 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.67 +0.01 45 0 11 0
29JUN27 3.16 C 0.00 0.00 0.00 0.64 +0.03 47 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.59 +0.02 46 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 0.51 -0.01 45 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.48 +0.01 46 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.45 0.00 46 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.41 0.00 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 0.35 0.35 0.35 0.33 -0.01 45 100 107 +70
29JUN27 4.11 C 0.00 0.00 0.00 0.31 -0.01 46 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.29 0.00 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 152 74,286 +115
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 2.29 P 0.00 0.00 0.00 0.01 0.00 139 0 37 0
28AUG26 2.39 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 2.49 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 2.58 P 0.00 0.00 0.00 0.01 0.00 99 0 80 0
28AUG26 2.68 P 0.00 0.00 0.00 0.01 0.00 86 0 68 0
28AUG26 2.77 P 0.00 0.00 0.00 0.01 0.00 74 0 88 0
28AUG26 2.87 P 0.00 0.00 0.00 0.01 0.00 61 0 92 0
28AUG26 2.96 P 0.00 0.00 0.00 0.01 0.00 49 0 399 0
28AUG26 3.06 P 0.00 0.00 0.00 0.02 0.00 45 0 454 0
28AUG26 3.16 P 0.00 0.00 0.00 0.04 0.00 42 0 137 0
28AUG26 3.25 P 0.06 0.06 0.06 0.08 0.00 44 14 226 0
28AUG26 3.35 P 0.00 0.00 0.00 0.14 0.00 45 0 750 0
28AUG26 3.44 P 0.00 0.00 0.00 0.20 -0.01 41 0 347 0
28AUG26 3.54 P 0.00 0.00 0.00 0.29 -0.01 44 0 1,298 0
28AUG26 3.63 P 0.00 0.00 0.00 0.38 -0.01 54 0 113 0
28AUG26 3.73 P 0.00 0.00 0.00 0.48 -0.01 64 0 209 0
28AUG26 3.82 P 0.00 0.00 0.00 0.57 -0.01 72 0 56 0
28AUG26 3.92 P 0.00 0.00 0.00 0.67 -0.01 81 0 22 0
28AUG26 4.02 P 0.75 0.75 0.75 0.76 -0.03 0 8 40 0
28AUG26 4.11 P 0.00 0.00 0.00 0.85 -0.03 0 0 1 0
28AUG26 4.21 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
28AUG26 4.49 P 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
28AUG26 4.59 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
28AUG26 4.68 P 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
28AUG26 4.78 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
28AUG26 5.02 P 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
28AUG26 5.26 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
28AUG26 5.74 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
28AUG26 5.98 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 50 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 0.02 +0.01 45 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 2.87 P 0.00 0.00 0.00 0.04 0.00 42 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 0.08 -0.01 39 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.12 -0.01 39 0 510 0
29SEP26 3.25 P 0.00 0.00 0.00 0.16 -0.01 39 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.22 0.00 40 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.28 0.00 41 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.36 0.00 43 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.43 0.00 43 0 798 0
29SEP26 3.73 P 0.00 0.00 0.00 0.51 -0.01 43 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.59 -0.01 44 0 391 0
29SEP26 3.92 P 0.00 0.00 0.00 0.68 -0.01 44 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 0.78 -0.01 49 0 374 0
29SEP26 4.11 P 0.00 0.00 0.00 0.86 -0.02 46 0 199 0
29SEP26 4.21 P 0.00 0.00 0.00 0.96 -0.02 50 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 1.05 -0.02 53 0 2,655 0
29SEP26 4.40 P 0.00 0.00 0.00 1.14 -0.03 0 0 3,536 0
29SEP26 4.49 P 0.00 0.00 0.00 1.23 -0.03 0 0 128 0
29SEP26 4.59 P 1.30 1.30 1.30 1.33 -0.02 0 2 6,500 0
29SEP26 4.68 P 0.00 0.00 0.00 1.42 -0.02 0 0 259 0
29SEP26 4.78 P 0.00 0.00 0.00 1.52 -0.02 0 0 532 0
29SEP26 5.02 P 0.00 0.00 0.00 1.76 -0.02 0 0 365 0
29SEP26 5.26 P 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 2.95 -0.02 0 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.19 -0.02 0 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 3.91 -0.02 0 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.15 -0.02 0 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.39 -0.02 0 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.63 -0.02 0 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 4.87 -0.02 0 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.11 -0.02 0 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.34 -0.02 0 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.58 -0.02 0 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 5.82 -0.02 0 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.06 -0.02 0 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.30 -0.02 0 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 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 0.05 -0.01 40 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 0.09 -0.01 39 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.14 0.00 42 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 0.22 -0.01 41 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 0.00 42 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.46 -0.02 40 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.63 -0.01 45 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.70 -0.02 41 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.79 -0.03 42 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 0.88 -0.02 45 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 0.97 -0.02 44 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.05 -0.03 42 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.16 -0.01 50 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 0.00 45 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.11 -0.02 42 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.14 -0.01 42 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.18 -0.01 42 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.23 0.00 43 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.27 -0.02 42 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.33 -0.01 43 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.39 -0.01 44 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.52 -0.01 44 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.60 -0.01 45 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.66 -0.02 44 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.75 -0.01 46 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.83 -0.02 45 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 0.92 -0.01 48 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.01 -0.01 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.09 -0.01 49 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.18 -0.02 49 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 0.00 44 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.04 0.00 44 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 43 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 0.12 +0.01 43 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.15 +0.01 43 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 0.27 +0.01 43 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.31 0.00 42 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.36 -0.01 41 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.42 -0.02 42 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.49 -0.02 43 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.56 -0.01 44 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 46 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 0.93 -0.02 44 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 1.11 -0.01 47 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 -0.01 48 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.28 -0.02 48 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.38 -0.01 50 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.46 -0.02 50 0 530 0
30DEC26 4.78 P 0.00 0.00 0.00 1.53 -0.04 43 0 121 0
30DEC26 5.02 P 0.00 0.00 0.00 1.78 -0.02 51 0 100 0
30DEC26 5.26 P 0.00 0.00 0.00 2.00 -0.02 0 0 2,815 0
30DEC26 5.50 P 0.00 0.00 0.00 2.24 -0.03 0 0 440 0
30DEC26 5.74 P 0.00 0.00 0.00 2.48 -0.03 0 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.72 -0.02 0 0 26 0
30DEC26 6.21 P 0.00 0.00 0.00 2.95 -0.02 0 0 46 0
30DEC26 6.45 P 0.00 0.00 0.00 3.19 -0.02 0 0 1 0
30DEC26 6.69 P 0.00 0.00 0.00 3.43 -0.02 0 0 36 0
30DEC26 6.93 P 0.00 0.00 0.00 3.67 -0.02 0 0 20 0
30DEC26 7.17 P 0.00 0.00 0.00 3.91 -0.02 0 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.15 -0.02 0 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.39 -0.02 0 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.63 -0.02 0 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 4.87 -0.02 0 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.11 -0.02 0 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.34 -0.02 0 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.58 -0.02 0 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 5.82 -0.02 0 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.06 -0.02 0 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.30 -0.02 0 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 46 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 0.21 +0.01 45 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 0.27 -0.01 43 0 0 0
30MAR27 3.06 P 0.00 0.00 0.00 0.31 -0.01 43 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.36 -0.01 43 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.40 -0.02 42 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.46 -0.02 43 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.52 -0.01 43 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 0.65 -0.01 44 0 12 0
30MAR27 3.73 P 0.00 0.00 0.00 0.72 -0.02 44 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.79 -0.02 45 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.87 -0.01 46 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 0.95 -0.01 46 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.02 -0.01 46 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.09 -0.03 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.17 -0.02 46 0 80 0
30MAR27 4.40 P 0.00 0.00 0.00 1.26 -0.02 47 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.32 -0.04 45 0 1,220 0
30MAR27 4.59 P 0.00 0.00 0.00 1.41 -0.04 45 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.49 -0.04 46 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.58 -0.04 46 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.81 -0.02 48 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.03 -0.02 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.26 -0.02 48 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.48 -0.03 0 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 2.95 -0.02 0 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.19 -0.02 0 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.43 -0.02 0 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 3.91 -0.02 0 0 10 0
30MAR27 7.41 P 0.00 0.00 0.00 4.15 -0.02 0 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 0.00 46 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.12 0.00 46 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.14 -0.01 45 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.17 -0.01 45 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.20 -0.01 45 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.24 -0.01 46 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.27 -0.01 45 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.31 -0.02 45 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.35 -0.01 45 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.40 -0.01 45 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.45 -0.01 45 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.48 -0.01 43 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.55 -0.02 44 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.61 -0.01 45 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.66 -0.03 44 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.73 -0.03 45 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.81 -0.02 46 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.86 -0.02 45 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 0.93 -0.03 45 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.00 -0.04 45 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.07 -0.04 45 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.17 -0.02 47 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.24 -0.02 47 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.31 -0.03 46 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.40 -0.02 47 0 0 0
TOTAL PUT 24 90,679 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 126.200
21AUG26 100.00 C 25.02 27.75 25.02 26.99 +2.40 328 300 300 +300
21AUG26 101.00 C 0.00 0.00 0.00 25.96 +2.36 314 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 24.94 +2.05 301 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 23.91 +2.46 287 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 22.88 +2.03 274 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 21.85 +2.13 260 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 20.82 +2.03 247 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 19.80 +1.99 234 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 18.78 +1.97 222 0 2 0
21AUG26 109.00 C 0.00 0.00 0.00 17.76 +1.98 210 0 0 0
21AUG26 110.00 C 18.00 18.00 18.00 16.75 +1.91 199 1 2 -1
21AUG26 111.00 C 0.00 0.00 0.00 15.74 +1.86 188 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 14.74 +1.81 178 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 13.75 +1.74 169 0 3 0
21AUG26 114.00 C 0.00 0.00 0.00 12.78 +1.68 162 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 11.83 +1.61 155 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 10.89 +1.51 149 0 1 0
21AUG26 117.00 C 0.00 0.00 0.00 9.98 +1.42 145 0 61 0
21AUG26 118.00 C 7.34 7.34 7.34 9.10 +1.32 141 1 89 -1
21AUG26 119.00 C 0.00 0.00 0.00 8.25 +1.22 138 0 159 0
21AUG26 120.00 C 0.00 0.00 0.00 7.44 +1.11 135 1 406 0
21AUG26 121.00 C 0.00 0.00 0.00 6.67 +1.00 134 0 173 0
21AUG26 122.00 C 5.85 7.00 5.75 5.94 +0.89 132 15 287 -4
21AUG26 123.00 C 4.89 6.00 4.50 5.25 +0.78 130 33 662 0
21AUG26 124.00 C 4.80 6.50 3.82 4.62 +0.68 130 279 664 -110
21AUG26 125.00 C 3.88 5.80 3.48 4.03 +0.58 129 49 1,775 -2
21AUG26 126.00 C 3.74 5.02 3.10 3.49 +0.48 128 158 810 -83
21AUG26 127.00 C 3.50 4.40 2.56 3.01 +0.40 128 199 758 -9
21AUG26 128.00 C 2.80 4.13 2.26 2.57 +0.32 127 515 1,387 +5
21AUG26 129.00 C 2.06 3.68 1.93 2.18 +0.25 127 1,166 893 -237
21AUG26 130.00 C 2.20 3.20 1.60 1.83 +0.19 126 692 1,579 -70
21AUG26 131.00 C 1.51 2.70 1.51 1.53 +0.14 126 721 972 +496
21AUG26 132.00 C 1.44 2.47 1.23 1.27 +0.10 126 255 411 +117
21AUG26 133.00 C 1.34 2.01 1.01 1.04 +0.06 126 598 662 +297
21AUG26 134.00 C 1.16 1.69 0.93 0.85 +0.04 126 92 273 +2
21AUG26 135.00 C 1.01 1.50 0.70 0.69 +0.02 126 489 745 +273
21AUG26 136.00 C 0.85 1.25 0.85 0.55 0.00 125 132 347 +58
21AUG26 137.00 C 0.83 1.15 0.56 0.44 -0.01 125 183 175 +25
21AUG26 138.00 C 0.62 0.89 0.47 0.35 -0.02 125 34 96 0
21AUG26 139.00 C 0.42 0.82 0.42 0.27 -0.03 125 80 319 +53
21AUG26 140.00 C 0.41 0.75 0.31 0.21 -0.03 125 975 946 +486
21AUG26 141.00 C 0.35 0.50 0.34 0.17 -0.02 126 18 168 +11
21AUG26 142.00 C 0.22 0.49 0.22 0.13 -0.02 125 19 265 +18
21AUG26 143.00 C 0.00 0.00 0.00 0.10 -0.02 126 0 126 0
21AUG26 144.00 C 0.00 0.00 0.00 0.08 -0.02 127 0 128 0
21AUG26 145.00 C 0.15 0.25 0.15 0.06 -0.02 126 81 101 +64
21AUG26 146.00 C 0.19 0.19 0.19 0.04 -0.02 124 5 40 +5
21AUG26 147.00 C 0.15 0.18 0.15 0.03 -0.02 125 16 204 +14
28AUG26 45.00 C 79.92 82.74 79.87 82.44 +2.83 445 500 1,000 +500
28AUG26 46.00 C 0.00 0.00 0.00 82.01 +3.78 477 0 200 0
28AUG26 47.00 C 0.00 0.00 0.00 81.01 +3.38 468 0 100 0
28AUG26 48.00 C 79.75 79.75 79.75 79.45 +2.82 421 100 100 +100
28AUG26 49.00 C 0.00 0.00 0.00 78.68 +3.05 429 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 78.05 +3.42 444 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 75.20 +3.07 402 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 72.95 +3.55 398 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 70.18 +3.04 364 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 67.65 +3.01 345 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 65.53 +3.22 349 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 62.68 +3.11 314 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 60.12 +3.03 296 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 57.73 +3.08 287 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 55.36 +3.20 278 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 52.79 +2.93 261 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 50.21 +3.04 244 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 47.64 +3.03 228 0 51 0
28AUG26 82.50 C 0.00 0.00 0.00 45.07 +2.89 213 0 100 0
28AUG26 85.00 C 0.00 0.00 0.00 42.49 +2.81 198 0 403 0
28AUG26 87.50 C 0.00 0.00 0.00 39.92 +2.59 183 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 37.35 +2.53 169 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 34.77 +2.56 155 0 1,179 0
28AUG26 95.00 C 0.00 0.00 0.00 31.76 +1.61 122 0 2,251 0
28AUG26 97.50 C 0.00 0.00 0.00 29.63 +2.04 129 0 3,088 0
28AUG26 100.00 C 29.00 29.00 28.76 27.07 +2.03 117 6 2,048 -3
28AUG26 102.50 C 0.00 0.00 0.00 24.52 +2.02 105 0 3,050 0
28AUG26 105.00 C 21.00 21.60 21.00 21.99 +2.18 95 2 2,475 +1
28AUG26 107.50 C 0.00 0.00 0.00 19.50 +1.93 86 0 2,371 0
28AUG26 110.00 C 18.00 19.20 18.00 17.07 +2.23 78 2 5,844 -1
28AUG26 112.50 C 0.00 0.00 0.00 14.73 +1.77 73 0 6,950 0
28AUG26 115.00 C 12.00 13.20 10.80 12.14 +1.41 61 14 2,160 -9
28AUG26 117.50 C 8.67 11.80 8.67 10.44 +1.77 67 22 2,132 -2
28AUG26 120.00 C 8.40 10.00 7.40 8.55 +1.44 65 23 8,795 -3
28AUG26 122.50 C 6.13 8.40 5.47 6.86 +1.16 64 46 2,839 +4
28AUG26 125.00 C 5.00 6.72 4.30 5.39 +0.97 63 340 7,207 -50
28AUG26 127.50 C 3.90 5.40 3.20 4.15 +0.80 63 1,369 5,254 +570
28AUG26 130.00 C 2.65 4.30 2.43 3.12 +0.64 62 2,604 18,836 +978
28AUG26 132.50 C 2.40 3.25 1.80 2.30 +0.50 62 3,200 5,529 +1,125
28AUG26 135.00 C 1.75 2.55 1.32 1.66 +0.38 62 3,585 6,120 -306
28AUG26 137.50 C 1.42 1.85 1.00 1.17 +0.28 62 971 2,701 +210
28AUG26 140.00 C 1.10 1.48 0.70 0.80 +0.19 62 993 8,477 +89
28AUG26 142.50 C 0.80 1.11 0.51 0.54 +0.14 61 4,067 7,213 +1,909
28AUG26 145.00 C 0.55 0.80 0.39 0.36 +0.10 62 794 6,705 +182
28AUG26 147.50 C 0.36 0.59 0.29 0.23 +0.06 61 612 3,770 +247
28AUG26 150.00 C 0.33 0.45 0.20 0.15 +0.04 62 795 12,191 -232
28AUG26 152.50 C 0.15 0.30 0.15 0.09 +0.02 61 35 3,102 -10
28AUG26 155.00 C 0.11 0.23 0.11 0.06 +0.02 62 88 3,435 +64
28AUG26 157.50 C 0.15 0.15 0.15 0.04 +0.01 63 6 1,006 -2
28AUG26 160.00 C 0.05 0.13 0.05 0.02 0.00 61 89 2,454 -56
28AUG26 162.50 C 0.06 0.07 0.06 0.01 0.00 60 3 769 +2
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,039 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 624 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 454 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 73 0 364 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,225 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 79 0 475 0
28AUG26 180.00 C 0.02 0.02 0.02 0.01 0.00 82 4 1,158 -4
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 85 0 542 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 88 0 379 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 91 0 258 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 93 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 96 0 177 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 99 0 341 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 101 0 305 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 104 0 811 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 82.44 +2.83 195 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 82.01 +2.92 210 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 81.01 +3.10 206 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 79.47 +2.39 185 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 78.68 +2.58 188 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 78.05 +2.96 195 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 75.20 +2.76 176 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 72.95 +2.82 175 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 70.18 +2.57 159 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 67.65 +2.50 150 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 65.53 +3.07 152 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 62.68 +2.69 137 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 60.12 +2.57 128 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.73 +2.70 124 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 55.36 +2.85 121 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.79 +2.93 113 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 50.21 +2.99 106 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.70 +2.63 100 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 45.07 +2.89 91 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.72 +2.75 89 0 1,361 0
29SEP26 87.50 C 0.00 0.00 0.00 40.04 +2.71 80 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 37.63 +2.50 77 0 678 0
29SEP26 92.50 C 0.00 0.00 0.00 35.10 +2.52 71 0 1,090 0
29SEP26 95.00 C 0.00 0.00 0.00 32.59 +1.93 66 0 3,206 0
29SEP26 97.50 C 0.00 0.00 0.00 30.11 +1.88 62 0 3,480 0
29SEP26 100.00 C 29.00 29.00 29.00 27.67 +1.82 58 1 1,681 -1
29SEP26 102.50 C 0.00 0.00 0.00 25.29 +2.15 55 0 1,257 0
29SEP26 105.00 C 0.00 0.00 0.00 22.97 +1.66 52 0 6,249 0
29SEP26 107.50 C 0.00 0.00 0.00 20.73 +1.57 50 0 1,717 0
29SEP26 110.00 C 0.00 0.00 0.00 18.58 +1.92 48 0 8,777 0
29SEP26 112.50 C 0.00 0.00 0.00 16.54 +1.55 47 0 4,188 0
29SEP26 115.00 C 16.40 16.40 14.95 14.62 +1.62 46 18 4,170 -13
29SEP26 117.50 C 11.91 13.88 11.87 12.83 +1.06 46 283 5,247 -188
29SEP26 120.00 C 11.50 12.04 11.49 11.17 +0.97 45 242 11,794 -26
29SEP26 122.50 C 8.77 10.56 8.77 9.66 +0.86 45 509 5,457 -272
29SEP26 125.00 C 8.50 9.53 6.33 8.29 +0.68 45 459 14,129 -120
29SEP26 127.50 C 7.24 8.25 6.58 7.06 +0.57 44 85 4,155 -36
29SEP26 130.00 C 6.13 7.37 5.37 5.97 +0.47 44 290 16,792 -97
29SEP26 132.50 C 5.35 6.20 4.70 5.01 +0.38 44 274 3,059 +80
29SEP26 135.00 C 4.55 5.45 3.88 4.17 +0.30 44 2,097 10,260 -155
29SEP26 137.50 C 3.89 4.65 3.43 3.45 +0.23 44 141 4,531 +33
29SEP26 140.00 C 3.12 4.17 2.93 2.83 +0.17 44 581 19,761 +12
29SEP26 142.50 C 2.96 3.50 2.48 2.31 +0.12 44 135 4,240 +39
29SEP26 145.00 C 2.21 3.10 2.21 1.87 +0.09 44 68 18,400 +8
29SEP26 147.50 C 1.83 2.60 1.83 1.51 +0.06 44 15 3,242 +3
29SEP26 150.00 C 1.92 2.35 1.60 1.21 +0.04 44 234 11,741 +30
29SEP26 152.50 C 1.40 1.92 1.40 0.96 +0.02 43 54 4,397 +9
29SEP26 155.00 C 1.29 1.68 1.29 0.76 +0.01 43 170 9,853 +9
29SEP26 157.50 C 1.00 1.46 1.00 0.60 0.00 43 1,963 5,854 -189
29SEP26 160.00 C 0.93 1.31 0.93 0.47 0.00 43 300 10,643 +92
29SEP26 162.50 C 0.91 1.11 0.91 0.36 -0.01 43 599 3,138 -83
29SEP26 165.00 C 0.65 0.96 0.65 0.28 -0.01 43 46 6,156 +36
29SEP26 167.50 C 0.86 0.86 0.80 0.22 -0.01 43 30 6,556 0
29SEP26 170.00 C 0.60 0.72 0.55 0.17 -0.01 44 93 6,608 +3
29SEP26 172.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 7,093 0
29SEP26 175.00 C 0.41 0.55 0.41 0.10 -0.01 44 505 12,286 -45
29SEP26 177.50 C 0.00 0.00 0.00 0.08 0.00 44 0 6,221 0
29SEP26 180.00 C 0.39 0.39 0.39 0.06 -0.01 44 25 5,479 +25
29SEP26 182.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 750 0
29SEP26 185.00 C 0.26 0.26 0.26 0.03 -0.01 43 2 2,006 +2
29SEP26 187.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 612 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 44 0 335 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7,550 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 650 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 613 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,068 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,127 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,619 0
29SEP26 245.00 C 0.01 0.01 0.01 0.01 0.00 64 20 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 66 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 69 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 72 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 78 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 80 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 81 0 595 0
29OCT26 45.00 C 0.00 0.00 0.00 82.44 +2.39 144 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 82.01 +2.92 157 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 81.01 +2.93 153 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 79.47 +2.39 137 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 78.68 +2.58 139 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 78.05 +2.96 145 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 75.20 +2.76 130 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 72.95 +2.82 129 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 70.18 +2.56 117 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 67.65 +2.50 111 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 65.53 +3.07 113 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 62.68 +2.54 100 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 60.12 +2.48 94 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 57.73 +2.54 91 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 55.36 +2.85 89 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 52.79 +2.53 83 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 50.21 +2.61 77 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 47.76 +2.51 73 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 45.32 +2.55 70 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 42.90 +2.37 67 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 40.49 +2.40 64 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 38.08 +2.41 61 0 217 0
29OCT26 92.50 C 36.33 36.33 36.33 35.64 +2.07 58 1 428 -1
29OCT26 95.00 C 0.00 0.00 0.00 33.24 +2.19 55 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 30.90 +2.16 53 0 441 0
29OCT26 100.00 C 0.00 0.00 0.00 28.61 +2.11 51 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 26.39 +1.86 49 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 24.25 +1.75 48 0 1,091 0
29OCT26 107.50 C 0.00 0.00 0.00 21.55 +1.64 42 0 1,037 0
29OCT26 110.00 C 0.00 0.00 0.00 19.81 +1.74 43 0 1,585 0
29OCT26 112.50 C 0.00 0.00 0.00 17.84 +1.50 42 0 2,823 0
29OCT26 115.00 C 0.00 0.00 0.00 16.13 +1.18 42 0 3,666 0
29OCT26 117.50 C 0.00 0.00 0.00 14.52 +0.95 42 0 2,662 0
29OCT26 120.00 C 13.50 13.50 13.40 13.40 +1.29 44 6 2,323 +4
29OCT26 122.50 C 13.13 13.13 13.13 11.98 +1.27 44 1 2,375 +1
29OCT26 125.00 C 11.12 11.50 10.65 10.66 +1.26 44 31 13,579 +2
29OCT26 127.50 C 9.33 10.50 8.23 9.45 +1.04 44 292 4,896 +223
29OCT26 130.00 C 7.87 8.95 7.37 8.34 +0.96 43 172 7,455 +4
29OCT26 132.50 C 6.65 8.39 6.62 7.33 +0.87 43 240 1,284 +60
29OCT26 135.00 C 6.07 7.60 5.83 6.43 +0.80 43 342 5,061 -144
29OCT26 137.50 C 6.77 6.77 6.20 5.61 +0.72 43 60 966 0
29OCT26 140.00 C 5.00 5.70 4.60 4.88 +0.65 43 66 3,341 +23
29OCT26 142.50 C 4.18 4.96 4.18 4.23 +0.58 43 61 761 0
29OCT26 145.00 C 4.75 4.75 4.75 3.66 +0.52 43 2 822 +2
29OCT26 147.50 C 0.00 0.00 0.00 3.15 +0.46 43 0 444 0
29OCT26 150.00 C 3.75 3.75 3.61 2.71 +0.41 43 36 6,178 +28
29OCT26 152.50 C 3.12 3.13 3.12 2.32 +0.36 43 18 745 0
29OCT26 155.00 C 0.00 0.00 0.00 1.98 +0.32 43 0 1,282 0
29OCT26 157.50 C 2.09 2.09 2.09 1.68 +0.27 43 1 865 0
29OCT26 160.00 C 2.16 2.49 2.16 1.43 +0.24 43 116 4,663 +81
29OCT26 162.50 C 1.94 1.94 1.94 1.21 +0.21 43 2 291 +2
29OCT26 165.00 C 1.95 1.98 1.73 1.02 +0.18 43 43 218 +2
29OCT26 167.50 C 1.22 1.53 1.22 0.86 +0.15 43 74 264 +19
29OCT26 170.00 C 1.50 1.51 1.48 0.72 +0.13 43 9 211 +9
29OCT26 172.50 C 1.15 1.15 1.01 0.61 +0.12 43 105 81 +25
29OCT26 175.00 C 0.93 1.18 0.93 0.51 +0.10 43 115 299 +115
29OCT26 177.50 C 0.00 0.00 0.00 0.42 +0.08 43 0 155 0
29OCT26 180.00 C 0.91 0.91 0.91 0.35 +0.07 43 65 171 +65
29OCT26 182.50 C 0.75 0.88 0.75 0.29 +0.06 42 2 4 +2
29OCT26 185.00 C 0.73 0.73 0.73 0.24 +0.05 42 5 11 +5
29OCT26 187.50 C 0.00 0.00 0.00 0.20 +0.04 42 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.17 +0.04 43 0 64 0
29OCT26 192.50 C 0.00 0.00 0.00 0.14 +0.03 43 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 21 0
29OCT26 205.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 21 0
27NOV26 45.00 C 0.00 0.00 0.00 82.62 +2.51 124 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 82.06 +2.97 131 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 81.01 +2.87 127 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 79.87 +2.72 122 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 78.84 +2.74 118 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 78.05 +2.92 120 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 75.49 +2.85 113 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 72.95 +2.82 107 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 70.48 +2.84 102 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 67.88 +2.73 95 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 65.53 +2.80 93 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 62.76 +2.52 83 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 60.26 +2.61 79 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 57.77 +2.55 75 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 55.62 +2.77 76 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 53.24 +2.82 74 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 50.69 +2.64 69 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 48.43 +2.79 68 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 45.97 +2.72 64 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 43.53 +2.58 61 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 41.12 +2.49 59 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 38.76 +2.42 56 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 36.44 +2.16 54 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 34.18 +2.00 52 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 31.97 +2.10 51 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 29.84 +2.05 50 0 95 0
27NOV26 102.50 C 0.00 0.00 0.00 27.77 +2.10 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 25.78 +1.87 48 0 121 0
27NOV26 107.50 C 0.00 0.00 0.00 23.87 +2.38 48 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 22.05 +2.27 47 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 19.72 +1.57 44 0 1 0
27NOV26 115.00 C 0.00 0.00 0.00 18.46 +1.85 45 0 1,154 0
27NOV26 117.50 C 0.00 0.00 0.00 16.62 +1.25 44 0 90 0
27NOV26 120.00 C 0.00 0.00 0.00 15.65 +1.46 46 0 197 0
27NOV26 122.50 C 13.00 13.00 13.00 14.21 +1.40 45 3 693 0
27NOV26 125.00 C 0.00 0.00 0.00 12.84 +1.20 45 0 10,441 0
27NOV26 127.50 C 10.84 11.70 10.68 11.70 +1.13 45 63 2,275 +15
27NOV26 130.00 C 9.95 11.50 9.88 10.70 +1.16 45 63 2,799 +9
27NOV26 132.50 C 0.00 0.00 0.00 9.68 +1.10 45 0 181 0
27NOV26 135.00 C 8.08 8.08 7.98 8.73 +1.03 45 1,038 1,264 +1,000
27NOV26 137.50 C 0.00 0.00 0.00 7.86 +0.96 45 0 196 0
27NOV26 140.00 C 6.80 8.09 6.80 7.07 +0.90 45 7 1,698 0
27NOV26 142.50 C 0.00 0.00 0.00 6.34 +0.83 45 0 1,426 0
27NOV26 145.00 C 6.19 6.37 6.19 5.68 +0.78 45 104 175 +53
27NOV26 147.50 C 5.78 5.78 5.64 5.08 +0.72 44 18 188 +18
27NOV26 150.00 C 4.60 5.24 4.44 4.53 +0.66 44 70 384 +9
27NOV26 152.50 C 4.48 4.79 4.48 4.03 +0.60 44 75 156 +72
27NOV26 155.00 C 4.38 4.42 4.29 3.59 +0.56 44 25 413 +25
27NOV26 157.50 C 4.00 4.00 3.92 3.19 +0.51 44 14 123 +4
27NOV26 160.00 C 3.06 3.65 3.06 2.83 +0.47 44 83 406 +70
27NOV26 162.50 C 3.34 3.37 3.34 2.50 +0.42 44 5 224 +5
27NOV26 165.00 C 2.58 3.15 2.57 2.21 +0.38 44 87 319 +18
27NOV26 167.50 C 2.43 2.80 2.38 1.95 +0.35 44 72 295 +17
27NOV26 170.00 C 0.00 0.00 0.00 1.72 +0.31 44 0 344 0
27NOV26 172.50 C 0.00 0.00 0.00 1.52 +0.29 44 0 163 0
27NOV26 175.00 C 0.00 0.00 0.00 1.34 +0.26 44 0 292 0
27NOV26 177.50 C 0.00 0.00 0.00 1.18 +0.24 44 0 264 0
27NOV26 180.00 C 0.00 0.00 0.00 1.03 +0.21 44 0 317 0
27NOV26 182.50 C 0.00 0.00 0.00 0.91 +0.19 44 0 295 0
27NOV26 185.00 C 0.00 0.00 0.00 0.79 +0.17 44 0 401 0
27NOV26 187.50 C 0.00 0.00 0.00 0.69 +0.15 44 0 126 0
27NOV26 190.00 C 1.17 1.22 1.17 0.61 +0.14 44 117 317 +117
27NOV26 192.50 C 0.98 0.98 0.98 0.53 +0.12 44 52 164 +52
27NOV26 195.00 C 0.00 0.00 0.00 0.46 +0.10 44 0 45 0
27NOV26 197.50 C 0.00 0.00 0.00 0.41 +0.10 44 0 0 0
27NOV26 200.00 C 0.87 0.87 0.77 0.35 +0.08 44 140 106 +75
27NOV26 205.00 C 0.73 0.80 0.73 0.27 +0.07 44 67 82 +35
30DEC26 45.00 C 0.00 0.00 0.00 83.12 +2.87 115 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 82.16 +2.91 113 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 81.32 +3.05 113 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 80.16 +2.88 108 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 79.21 +2.92 107 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 78.05 +2.75 102 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 75.49 +2.66 96 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 72.96 +2.50 90 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 70.48 +2.47 86 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 68.22 +2.75 85 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 66.04 +2.99 85 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 63.16 +2.41 76 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 60.77 +2.42 73 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.36 +2.68 70 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 56.22 +2.97 71 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.73 +2.86 67 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.27 +2.77 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.82 +2.28 61 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 46.41 +2.30 58 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 44.03 +2.21 56 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 41.69 +2.23 54 0 82 0
30DEC26 90.00 C 39.00 39.00 39.00 39.40 +2.13 52 1 1,272 0
30DEC26 92.50 C 0.00 0.00 0.00 37.16 +2.09 50 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 34.84 +1.87 48 0 4,735 0
30DEC26 97.50 C 0.00 0.00 0.00 32.86 +1.94 48 0 3,137 0
30DEC26 100.00 C 0.00 0.00 0.00 30.80 +1.90 47 0 3,801 0
30DEC26 102.50 C 0.00 0.00 0.00 28.82 +1.81 47 0 2,006 0
30DEC26 105.00 C 0.00 0.00 0.00 26.91 +1.82 46 0 2,599 0
30DEC26 107.50 C 23.29 23.29 23.29 25.08 +1.79 46 3 3,127 -3
30DEC26 110.00 C 24.00 24.00 23.35 22.82 +2.07 43 2 3,010 -2
30DEC26 112.50 C 0.00 0.00 0.00 21.65 +2.04 45 0 4,190 0
30DEC26 115.00 C 18.40 19.51 18.40 19.43 +1.03 42 4 5,283 0
30DEC26 117.50 C 0.00 0.00 0.00 18.56 +1.50 44 0 4,994 0
30DEC26 120.00 C 16.78 17.84 16.78 17.13 +1.27 44 2 21,745 -2
30DEC26 122.50 C 14.47 14.47 14.47 15.79 +1.46 44 1 1,520 0
30DEC26 125.00 C 15.20 15.20 15.10 14.53 +1.24 44 7 5,535 -7
30DEC26 127.50 C 12.40 14.20 12.40 13.35 +1.09 44 4 7,295 +1
30DEC26 130.00 C 11.68 13.50 11.20 12.24 +1.02 44 16 17,264 +10
30DEC26 132.50 C 10.98 11.84 10.20 11.21 +0.96 43 446 7,247 +197
30DEC26 135.00 C 10.01 11.30 10.01 10.25 +0.91 43 33 3,840 +2
30DEC26 137.50 C 9.10 9.28 8.60 9.35 +0.84 43 9 3,483 -8
30DEC26 140.00 C 8.06 9.35 8.06 8.53 +0.79 43 20 5,840 +18
30DEC26 142.50 C 0.00 0.00 0.00 7.76 +0.73 43 0 1,421 0
30DEC26 145.00 C 8.01 8.05 7.60 7.06 +0.69 43 15 9,374 -4
30DEC26 147.50 C 0.00 0.00 0.00 6.41 +0.64 43 0 3,269 0
30DEC26 150.00 C 6.95 7.05 6.62 5.81 +0.59 43 11 7,892 0
30DEC26 152.50 C 6.20 6.20 6.20 5.27 +0.55 43 2 1,408 +2
30DEC26 155.00 C 5.01 6.10 5.01 4.77 +0.51 43 3 3,150 -1
30DEC26 157.50 C 0.00 0.00 0.00 4.31 +0.47 43 0 722 0
30DEC26 160.00 C 4.50 5.00 4.25 3.89 +0.43 43 85 5,688 +79
30DEC26 162.50 C 4.68 4.68 4.68 3.51 +0.40 43 3 1,142 0
30DEC26 165.00 C 0.00 0.00 0.00 3.16 +0.36 43 0 10,007 0
30DEC26 167.50 C 4.05 4.05 4.05 2.85 +0.33 43 30 3,531 0
30DEC26 170.00 C 3.82 3.82 3.43 2.56 +0.30 43 31 21,459 -15
30DEC26 172.50 C 2.83 3.43 2.77 2.30 +0.27 43 132 1,941 +2
30DEC26 175.00 C 2.85 3.00 2.55 2.07 +0.26 43 93 854 +4
30DEC26 177.50 C 2.36 3.00 2.36 1.86 +0.23 43 31 929 -29
30DEC26 180.00 C 2.30 2.52 2.30 1.66 +0.21 43 34 3,345 +4
30DEC26 182.50 C 0.00 0.00 0.00 1.49 +0.19 43 0 999 0
30DEC26 185.00 C 2.39 2.39 2.39 1.34 +0.18 43 30 619 0
30DEC26 187.50 C 0.00 0.00 0.00 1.20 +0.16 43 0 204 0
30DEC26 190.00 C 2.04 2.04 1.90 1.07 +0.14 43 24 1,023 -11
30DEC26 192.50 C 0.00 0.00 0.00 0.96 +0.13 43 0 339 0
30DEC26 195.00 C 0.00 0.00 0.00 0.85 +0.11 43 0 1,531 0
30DEC26 197.50 C 0.00 0.00 0.00 0.76 +0.10 43 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.68 +0.09 43 0 748 0
30DEC26 205.00 C 0.00 0.00 0.00 0.54 +0.08 43 0 1,862 0
30DEC26 210.00 C 0.00 0.00 0.00 0.43 +0.06 43 0 418 0
30DEC26 215.00 C 0.00 0.00 0.00 0.34 +0.05 43 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.27 +0.04 43 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.21 +0.03 42 0 341 0
30DEC26 230.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 499 0
30DEC26 235.00 C 0.68 0.68 0.68 0.13 +0.02 42 2 208 +2
30DEC26 240.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 120 0
30DEC26 250.00 C 0.40 0.40 0.40 0.07 +0.01 43 6 369 +6
30DEC26 255.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 126 0
30DEC26 260.00 C 0.00 0.00 0.00 0.04 0.00 42 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.03 0.00 42 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.02 0.00 42 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 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 43 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,445 0
30MAR27 45.00 C 0.00 0.00 0.00 83.57 +2.71 91 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 82.54 +2.68 88 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 81.82 +2.92 90 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 80.68 +2.72 86 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 79.65 +2.65 84 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 78.81 +2.81 84 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 76.37 +2.69 81 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 73.99 +2.70 78 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 71.51 +2.65 74 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 69.24 +2.68 72 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 66.76 +2.69 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 64.44 +2.71 67 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 62.00 +2.61 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 59.58 +2.50 61 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 57.19 +2.42 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.83 +2.34 56 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 52.50 +2.26 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.21 +2.17 53 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 47.97 +2.08 51 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 45.77 +2.01 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.63 +1.93 49 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 41.53 +2.00 48 0 915 0
30MAR27 92.50 C 0.00 0.00 0.00 39.49 +2.30 48 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 37.51 +1.96 47 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 35.60 +1.86 46 0 1,361 0
30MAR27 100.00 C 0.00 0.00 0.00 33.31 +1.52 44 0 4,073 0
30MAR27 102.50 C 33.29 33.29 33.29 31.95 +1.75 45 1 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 30.22 +1.74 45 0 1,188 0
30MAR27 107.50 C 0.00 0.00 0.00 28.56 +1.66 45 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 26.96 +1.61 45 0 2,434 0
30MAR27 112.50 C 0.00 0.00 0.00 25.43 +1.60 44 0 857 0
30MAR27 115.00 C 0.00 0.00 0.00 23.96 +2.17 44 0 3,040 0
30MAR27 117.50 C 0.00 0.00 0.00 22.56 +1.55 44 0 556 0
30MAR27 120.00 C 0.00 0.00 0.00 21.23 +1.49 44 0 10,671 0
30MAR27 122.50 C 0.00 0.00 0.00 19.96 +1.93 44 0 512 0
30MAR27 125.00 C 18.03 18.03 18.03 18.75 +1.35 44 30 4,617 +30
30MAR27 127.50 C 18.36 18.36 18.36 17.60 +1.30 43 1 3,346 0
30MAR27 130.00 C 17.17 17.40 17.17 16.50 +1.25 43 10 7,664 -10
30MAR27 132.50 C 15.15 15.37 15.00 15.35 +1.08 43 105 1,010 +1
30MAR27 135.00 C 14.50 14.50 14.50 14.49 +1.16 43 26 2,408 +26
30MAR27 137.50 C 0.00 0.00 0.00 13.57 +1.12 43 0 375 0
30MAR27 140.00 C 11.70 11.70 11.70 12.69 +1.06 43 1 5,822 0
30MAR27 142.50 C 0.00 0.00 0.00 11.87 +1.02 43 0 548 0
30MAR27 145.00 C 0.00 0.00 0.00 11.09 +0.98 43 0 425 0
30MAR27 147.50 C 9.98 9.98 9.98 10.36 +0.94 43 5 606 0
30MAR27 150.00 C 10.02 10.02 9.93 9.67 +0.89 43 60 2,940 0
30MAR27 152.50 C 0.00 0.00 0.00 9.03 +0.86 43 0 872 0
30MAR27 155.00 C 0.00 0.00 0.00 8.42 +0.82 43 0 2,730 0
30MAR27 157.50 C 0.00 0.00 0.00 7.85 +0.78 43 0 559 0
30MAR27 160.00 C 0.00 0.00 0.00 7.31 +0.73 43 0 1,663 0
30MAR27 162.50 C 0.00 0.00 0.00 6.81 +0.70 43 0 1,052 0
30MAR27 165.00 C 0.00 0.00 0.00 6.35 +0.67 43 0 1,935 0
30MAR27 167.50 C 0.00 0.00 0.00 5.91 +0.64 43 0 2,777 0
30MAR27 170.00 C 0.00 0.00 0.00 5.50 +0.60 43 0 560 0
30MAR27 172.50 C 0.00 0.00 0.00 5.12 +0.57 43 0 295 0
30MAR27 175.00 C 6.01 6.01 6.01 4.76 +0.54 43 65 2,995 0
30MAR27 177.50 C 5.73 5.73 5.73 4.42 +0.51 43 65 605 +65
30MAR27 180.00 C 5.36 5.36 5.36 4.11 +0.48 43 1 495 0
30MAR27 182.50 C 5.10 5.14 5.10 3.82 +0.46 43 130 325 0
30MAR27 185.00 C 4.32 4.82 4.32 3.55 +0.43 43 69 562 0
30MAR27 187.50 C 0.00 0.00 0.00 3.30 +0.41 43 0 704 0
30MAR27 190.00 C 4.35 4.35 4.35 3.06 +0.38 43 65 647 -13
30MAR27 192.50 C 0.00 0.00 0.00 2.85 +0.37 43 0 911 0
30MAR27 195.00 C 3.99 3.99 3.99 2.64 +0.34 42 1 1,791 0
30MAR27 197.50 C 0.00 0.00 0.00 2.45 +0.32 42 0 566 0
30MAR27 200.00 C 0.00 0.00 0.00 2.28 +0.31 42 0 468 0
30MAR27 205.00 C 0.00 0.00 0.00 1.96 +0.27 42 0 349 0
29JUN27 45.00 C 0.00 0.00 0.00 84.11 +2.71 83 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 83.16 +2.69 81 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 82.22 +2.83 80 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 81.37 +2.91 80 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 80.44 +2.91 79 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 79.55 +2.96 78 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 77.13 +2.86 75 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 74.77 +2.68 72 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 72.29 +2.52 69 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 69.87 +2.41 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 67.45 +2.45 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 65.06 +2.18 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 62.69 +2.07 58 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 60.36 +1.97 56 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 58.05 +1.87 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 55.80 +1.84 53 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 53.57 +1.79 51 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 51.41 +1.76 50 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 49.28 +1.74 49 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 47.19 +1.66 48 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 45.18 +1.63 48 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 43.20 +1.58 47 0 102 0
29JUN27 92.50 C 0.00 0.00 0.00 41.29 +1.52 46 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 39.44 +1.48 46 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 37.63 +1.44 45 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 35.89 +1.37 45 0 2,643 0
29JUN27 102.50 C 0.00 0.00 0.00 34.22 +1.32 45 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 32.59 +1.30 45 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 31.01 +1.26 44 0 480 0
29JUN27 110.00 C 0.00 0.00 0.00 29.53 +1.16 44 0 4,126 0
29JUN27 112.50 C 0.00 0.00 0.00 28.09 +1.27 44 0 370 0
29JUN27 115.00 C 27.64 27.64 27.64 26.65 +1.05 44 6 616 -6
29JUN27 117.50 C 0.00 0.00 0.00 25.34 +1.15 44 0 2,279 0
29JUN27 120.00 C 0.00 0.00 0.00 24.09 +1.28 43 0 1,803 0
29JUN27 122.50 C 0.00 0.00 0.00 22.86 +1.05 43 0 585 0
29JUN27 125.00 C 0.00 0.00 0.00 21.63 +0.95 43 0 1,789 0
29JUN27 127.50 C 22.05 22.05 22.05 20.56 +0.85 43 1 308 0
29JUN27 130.00 C 19.06 20.50 18.62 19.52 +0.80 43 41 1,978 +1
29JUN27 132.50 C 0.00 0.00 0.00 18.48 +0.80 43 0 235 0
29JUN27 135.00 C 0.00 0.00 0.00 17.44 +0.67 43 0 221 0
29JUN27 137.50 C 16.80 17.85 16.68 16.57 +0.64 43 4 234 -2
29JUN27 140.00 C 16.20 16.30 16.20 15.72 +0.63 43 3 687 0
29JUN27 142.50 C 0.00 0.00 0.00 14.87 +0.63 43 0 308 0
29JUN27 145.00 C 13.73 13.73 13.73 14.02 +0.57 43 30 288 -30
29JUN27 147.50 C 0.00 0.00 0.00 13.26 +0.48 43 0 170 0
29JUN27 150.00 C 15.14 15.14 13.57 12.59 +0.48 43 9 1,113 0
29JUN27 152.50 C 0.00 0.00 0.00 11.92 +0.48 43 0 294 0
29JUN27 155.00 C 0.00 0.00 0.00 11.25 +0.48 43 0 242 0
29JUN27 157.50 C 0.00 0.00 0.00 10.57 +0.39 43 0 787 0
29JUN27 160.00 C 11.00 11.00 11.00 10.02 +0.35 43 8 1,152 -8
29JUN27 162.50 C 0.00 0.00 0.00 9.50 +0.34 43 0 101 0
29JUN27 165.00 C 0.00 0.00 0.00 8.99 +0.35 42 0 186 0
29JUN27 167.50 C 0.00 0.00 0.00 8.47 +0.34 42 0 281 0
29JUN27 170.00 C 9.48 9.48 9.48 7.95 +0.29 42 1 318 +1
29JUN27 172.50 C 0.00 0.00 0.00 7.52 +0.24 42 0 210 0
29JUN27 175.00 C 0.00 0.00 0.00 7.14 +0.24 42 0 68 0
29JUN27 177.50 C 0.00 0.00 0.00 6.75 +0.23 42 0 232 0
29JUN27 180.00 C 0.00 0.00 0.00 6.37 +0.24 42 0 108 0
29JUN27 182.50 C 7.60 7.60 7.60 5.98 +0.23 42 1 55 +1
29JUN27 185.00 C 0.00 0.00 0.00 5.61 +0.16 42 0 131 0
29JUN27 187.50 C 0.00 0.00 0.00 5.33 +0.16 42 0 329 0
29JUN27 190.00 C 6.10 6.10 6.10 5.05 +0.15 42 7 235 0
29JUN27 192.50 C 6.10 6.10 6.10 4.77 +0.15 42 1 313 0
29JUN27 195.00 C 0.00 0.00 0.00 4.50 +0.15 42 0 307 0
29JUN27 197.50 C 0.00 0.00 0.00 4.22 +0.15 42 0 507 0
29JUN27 200.00 C 0.00 0.00 0.00 3.95 +0.10 42 0 764 0
29JUN27 205.00 C 4.93 4.93 4.93 3.56 +0.09 42 12 1,401 0
TOTAL CALL 42,423 900,666 +8,588
21AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 164 0 70 0
21AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 158 0 6 0
21AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 152 0 12 0
21AUG26 103.00 P 0.00 0.00 0.00 0.01 -0.01 145 0 199 0
21AUG26 104.00 P 0.00 0.00 0.00 0.01 -0.02 139 0 152 0
21AUG26 105.00 P 0.05 0.05 0.03 0.01 -0.03 133 7 161 +1
21AUG26 106.00 P 0.08 0.08 0.08 0.01 -0.05 127 1 116 0
21AUG26 107.00 P 0.00 0.00 0.00 0.02 -0.06 131 0 63 0
21AUG26 108.00 P 0.09 0.09 0.05 0.03 -0.08 130 92 80 +32
21AUG26 109.00 P 0.11 0.11 0.11 0.04 -0.11 128 52 61 +13
21AUG26 110.00 P 0.13 0.13 0.07 0.05 -0.15 125 101 330 -13
21AUG26 111.00 P 0.12 0.12 0.12 0.08 -0.19 127 21 44 +20
21AUG26 112.00 P 0.23 0.27 0.18 0.11 -0.23 126 120 402 +59
21AUG26 113.00 P 0.30 0.30 0.20 0.15 -0.28 125 19 383 -3
21AUG26 114.00 P 0.23 0.23 0.22 0.21 -0.34 126 5 148 +1
21AUG26 115.00 P 0.45 0.54 0.23 0.28 -0.40 125 170 550 +41
21AUG26 116.00 P 0.64 0.70 0.31 0.38 -0.48 125 46 410 +15
21AUG26 117.00 P 0.71 0.90 0.40 0.50 -0.55 126 95 803 +22
21AUG26 118.00 P 0.59 1.10 0.54 0.63 -0.67 125 136 309 +27
21AUG26 119.00 P 1.00 1.26 0.60 0.80 -0.76 124 241 907 +152
21AUG26 120.00 P 1.00 1.45 0.73 1.00 -0.87 124 455 1,733 +188
21AUG26 121.00 P 2.00 2.00 0.90 1.23 -0.99 123 177 410 +91
21AUG26 122.00 P 1.80 2.20 1.12 1.51 -1.09 122 275 620 +59
21AUG26 123.00 P 2.40 2.50 1.40 1.83 -1.21 122 227 1,136 +74
21AUG26 124.00 P 2.60 3.19 1.80 2.21 -1.29 122 214 940 +1
21AUG26 125.00 P 3.25 3.74 1.96 2.63 -1.39 121 418 555 +94
21AUG26 126.00 P 3.51 3.95 2.32 3.08 -1.48 120 618 844 +96
21AUG26 127.00 P 3.85 3.85 2.80 3.60 -1.56 120 152 378 +18
21AUG26 128.00 P 4.50 5.10 3.16 4.15 -1.63 119 442 360 +62
21AUG26 129.00 P 3.74 4.20 3.74 4.76 -1.70 118 51 241 +25
21AUG26 130.00 P 5.60 5.60 4.80 5.41 -1.74 117 5 459 +5
21AUG26 131.00 P 0.00 0.00 0.00 6.09 -1.80 116 0 30 0
21AUG26 132.00 P 0.00 0.00 0.00 6.88 -1.76 117 0 30 0
21AUG26 133.00 P 0.00 0.00 0.00 7.67 -1.77 117 0 33 0
21AUG26 134.00 P 0.00 0.00 0.00 8.36 -1.97 109 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 9.27 -1.83 112 0 1 0
21AUG26 136.00 P 0.00 0.00 0.00 10.02 -2.12 99 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 10.88 -2.31 87 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 12.13 -1.77 124 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 13.06 -1.83 124 0 0 0
21AUG26 140.00 P 13.40 13.40 13.40 14.00 -2.01 125 30 36 +30
21AUG26 141.00 P 0.00 0.00 0.00 14.95 -2.02 124 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 15.91 -2.02 124 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 16.89 -2.01 125 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 17.86 -2.02 124 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 18.85 -2.01 126 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 19.83 -2.01 123 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 20.82 -2.01 123 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 211 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 200 0 101 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 190 0 150 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 180 0 180 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 171 0 3,846 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 162 0 1,801 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 153 0 866 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 145 0 805 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1,255 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 130 0 1,120 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,134 0
28AUG26 77.50 P 0.01 0.01 0.01 0.01 0.00 115 20 1,459 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,959 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2,685 0
28AUG26 85.00 P 0.02 0.02 0.02 0.01 0.00 95 4 3,576 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 88 0 5,789 0
28AUG26 90.00 P 0.02 0.02 0.02 0.01 0.00 82 25 6,861 0
28AUG26 92.50 P 0.04 0.05 0.03 0.01 0.00 76 33 6,807 -33
28AUG26 95.00 P 0.06 0.06 0.04 0.01 0.00 70 31 6,791 0
28AUG26 97.50 P 0.08 0.08 0.05 0.01 -0.01 64 9 6,348 0
28AUG26 100.00 P 0.10 0.12 0.08 0.02 -0.02 62 66 16,731 +20
28AUG26 102.50 P 0.16 0.16 0.10 0.04 -0.04 61 174 5,863 +140
28AUG26 105.00 P 0.21 0.21 0.13 0.09 -0.06 62 741 6,238 -273
28AUG26 107.50 P 0.29 0.29 0.17 0.17 -0.12 61 1,178 5,625 +55
28AUG26 110.00 P 0.40 0.42 0.25 0.32 -0.18 62 1,104 7,393 -355
28AUG26 112.50 P 0.60 0.68 0.36 0.51 -0.27 60 940 8,317 -192
28AUG26 115.00 P 0.90 1.05 0.54 0.84 -0.38 60 1,500 5,239 -407
28AUG26 117.50 P 1.36 1.60 0.86 1.31 -0.52 60 1,367 6,517 +373
28AUG26 120.00 P 2.10 2.34 1.28 1.96 -0.68 60 942 8,534 +116
28AUG26 122.50 P 3.05 3.44 2.00 2.81 -0.84 60 677 2,996 +21
28AUG26 125.00 P 4.19 4.61 2.86 3.85 -1.01 59 1,679 8,796 +649
28AUG26 127.50 P 6.00 6.07 3.93 5.10 -1.18 59 571 2,633 -349
28AUG26 130.00 P 7.27 7.94 5.50 6.56 -1.33 58 1,262 5,607 -722
28AUG26 132.50 P 8.77 9.72 6.90 8.21 -1.51 57 2,263 4,591 +1,451
28AUG26 135.00 P 0.00 0.00 0.00 10.07 -1.85 57 10 1,883 +10
28AUG26 137.50 P 0.00 0.00 0.00 12.00 -1.91 53 0 339 0
28AUG26 140.00 P 0.00 0.00 0.00 14.18 -1.96 52 18 1,705 0
28AUG26 142.50 P 0.00 0.00 0.00 16.76 -1.83 61 18 329 +18
28AUG26 145.00 P 0.00 0.00 0.00 19.09 -1.90 61 0 236 0
28AUG26 147.50 P 20.00 20.00 20.00 21.47 -1.94 61 1 5 -1
28AUG26 150.00 P 0.00 0.00 0.00 23.89 -1.96 61 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 26.34 -1.98 61 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 28.82 -2.19 62 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 31.30 -2.30 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.80 -2.00 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 36.30 -2.30 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.80 -2.00 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 41.30 -2.00 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 43.80 -2.00 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 46.30 -2.00 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 48.80 -2.00 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 51.30 -2.00 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 53.80 -2.00 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 56.30 -2.00 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 58.80 -2.00 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 61.30 -2.00 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 63.80 -2.00 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 66.30 -2.00 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 68.80 -2.00 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 71.30 -2.00 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 73.80 -2.00 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 78.80 -2.00 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29SEP26 60.00 P 0.01 0.01 0.01 0.01 0.00 76 16 4,534 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 391 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,185 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 875 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,828 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,749 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,618 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,076 0
29SEP26 80.00 P 0.08 0.08 0.06 0.01 0.00 48 102 1,906 +28
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 2,806 0
29SEP26 85.00 P 0.10 0.11 0.10 0.02 -0.02 45 41 12,324 -1
29SEP26 87.50 P 0.17 0.17 0.12 0.03 -0.03 44 104 4,124 -14
29SEP26 90.00 P 0.18 0.18 0.17 0.05 -0.05 44 74 7,017 -73
29SEP26 92.50 P 0.26 0.26 0.23 0.09 -0.07 44 80 5,072 -46
29SEP26 95.00 P 0.33 0.34 0.26 0.14 -0.12 43 64 21,538 -30
29SEP26 97.50 P 0.49 0.49 0.34 0.23 -0.16 43 68 11,654 -56
29SEP26 100.00 P 0.58 0.58 0.47 0.35 -0.23 43 106 10,544 +72
29SEP26 102.50 P 0.73 0.76 0.58 0.54 -0.31 44 170 7,446 -80
29SEP26 105.00 P 1.00 1.03 0.76 0.79 -0.33 44 540 8,274 -5
29SEP26 107.50 P 1.29 1.29 1.00 1.12 -0.41 44 450 4,053 -320
29SEP26 110.00 P 1.70 1.84 1.32 1.48 -0.53 43 240 11,845 -115
29SEP26 112.50 P 2.19 2.40 1.72 1.96 -0.68 43 164 6,453 -27
29SEP26 115.00 P 2.98 3.10 2.27 2.56 -0.83 43 679 14,246 -198
29SEP26 117.50 P 3.58 3.86 2.78 3.30 -0.93 42 306 10,653 +13
29SEP26 120.00 P 4.57 4.84 3.60 4.16 -1.05 42 540 20,079 -31
29SEP26 122.50 P 5.53 5.93 4.60 5.13 -1.21 42 475 8,699 +331
29SEP26 125.00 P 6.85 7.25 5.47 6.30 -1.28 42 950 12,267 +638
29SEP26 127.50 P 8.75 8.75 6.74 7.60 -1.41 42 587 9,454 +319
29SEP26 130.00 P 9.70 10.05 8.35 9.00 -1.74 42 101 26,595 +3
29SEP26 132.50 P 0.00 0.00 0.00 10.73 -1.51 43 0 3,726 0
29SEP26 135.00 P 11.81 12.45 11.81 12.40 -2.00 43 451 12,768 +27
29SEP26 137.50 P 13.57 13.57 13.57 14.34 -1.84 44 30 2,108 +30
29SEP26 140.00 P 15.40 15.80 15.40 16.28 -1.90 44 3 10,819 +1
29SEP26 142.50 P 0.00 0.00 0.00 18.41 -1.82 45 0 2,585 0
29SEP26 145.00 P 0.00 0.00 0.00 20.33 -2.27 44 0 8,479 0
29SEP26 147.50 P 21.50 22.00 21.50 22.41 -1.92 43 6 2,283 0
29SEP26 150.00 P 24.01 24.01 23.80 24.61 -2.11 43 22 5,896 +22
29SEP26 152.50 P 0.00 0.00 0.00 26.78 -2.46 41 0 1,989 0
29SEP26 155.00 P 29.80 29.80 29.80 29.39 -1.93 45 1 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 31.68 -2.24 45 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 33.99 -1.82 43 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 36.41 -2.19 43 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 38.86 -2.00 43 6 90 -6
29SEP26 167.50 P 0.00 0.00 0.00 41.32 -2.01 43 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 43.80 -2.01 0 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 46.30 -2.00 0 6 36 +6
29SEP26 175.00 P 48.00 48.00 48.00 49.13 -1.67 59 400 460 +400
29SEP26 177.50 P 0.00 0.00 0.00 51.30 -2.00 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 53.80 -2.00 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 56.30 -2.05 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 58.80 -2.00 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 61.30 -2.00 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 63.80 -2.00 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 66.30 -2.00 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 68.80 -2.00 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 71.30 -2.00 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 73.80 -2.00 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 78.80 -2.00 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 83.80 -2.00 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 88.80 -2.00 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 93.80 -2.00 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 98.80 -2.00 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 103.80 -2.00 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 108.80 -2.07 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 113.80 -2.00 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 118.80 -2.00 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 123.80 -2.00 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 128.80 -2.00 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 133.80 -2.00 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 138.80 -2.00 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 143.80 -2.00 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 148.80 -2.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 153.80 -2.00 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 158.80 -2.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 163.80 -2.00 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 168.80 -2.00 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 173.80 -2.00 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 613 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,807 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,436 0
29OCT26 75.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1,586 0
29OCT26 77.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 848 0
29OCT26 80.00 P 0.17 0.17 0.17 0.05 -0.01 43 2 1,178 -2
29OCT26 82.50 P 0.23 0.24 0.23 0.07 -0.02 42 27 2,199 +27
29OCT26 85.00 P 0.29 0.29 0.27 0.12 -0.02 43 19 3,139 +5
29OCT26 87.50 P 0.00 0.00 0.00 0.18 -0.04 43 0 2,701 0
29OCT26 90.00 P 0.43 0.45 0.43 0.26 -0.08 42 2 2,549 0
29OCT26 92.50 P 0.00 0.00 0.00 0.39 -0.09 43 0 2,230 0
29OCT26 95.00 P 0.78 0.78 0.78 0.56 -0.11 43 10 2,411 0
29OCT26 97.50 P 0.00 0.00 0.00 0.77 -0.16 43 0 4,634 0
29OCT26 100.00 P 1.20 1.20 1.02 1.05 -0.20 43 116 9,231 +86
29OCT26 102.50 P 1.50 1.50 1.29 1.40 -0.24 43 5 5,993 -5
29OCT26 105.00 P 1.85 1.85 1.57 1.72 -0.35 42 46 5,138 +1
29OCT26 107.50 P 2.10 2.10 2.10 2.19 -0.41 42 30 4,922 +30
29OCT26 110.00 P 3.01 3.01 2.42 2.77 -0.40 42 109 3,755 +71
29OCT26 112.50 P 3.41 3.62 3.41 3.40 -0.51 42 102 4,862 +102
29OCT26 115.00 P 4.57 4.57 3.68 4.19 -0.52 42 152 4,358 +75
29OCT26 117.50 P 5.00 5.42 4.49 5.03 -0.65 42 91 3,626 +25
29OCT26 120.00 P 6.11 6.43 5.70 6.01 -0.69 41 74 4,855 +28
29OCT26 122.50 P 7.62 7.62 6.56 7.07 -0.81 41 20 527 +16
29OCT26 125.00 P 8.74 8.74 7.35 8.76 -0.50 44 37 1,714 +33
29OCT26 127.50 P 10.60 10.60 8.92 9.90 -0.77 43 6 1,363 +4
29OCT26 130.00 P 10.10 10.69 10.00 10.90 -1.42 41 33 3,405 -1
29OCT26 132.50 P 0.00 0.00 0.00 12.42 -1.47 41 0 216 0
29OCT26 135.00 P 0.00 0.00 0.00 14.20 -1.38 42 0 1,425 0
29OCT26 137.50 P 0.00 0.00 0.00 15.83 -1.71 41 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 17.71 -1.74 42 0 1,003 0
29OCT26 142.50 P 0.00 0.00 0.00 19.52 -1.69 41 0 2 0
29OCT26 145.00 P 0.00 0.00 0.00 21.71 -1.60 42 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 23.58 -1.71 42 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 25.45 -1.96 40 0 64 0
29OCT26 152.50 P 0.00 0.00 0.00 27.63 -2.01 40 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 29.86 -1.95 40 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 32.10 -1.92 40 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 34.35 -1.82 40 0 104 0
29OCT26 162.50 P 0.00 0.00 0.00 36.63 -2.12 39 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 38.88 -2.05 36 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 41.64 -1.83 42 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 44.03 -1.88 42 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 46.46 -1.92 42 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 49.13 -1.71 47 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 51.35 -1.97 43 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 53.82 -1.98 42 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 56.30 -2.05 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 58.80 -2.00 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 61.30 -2.00 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 63.80 -2.00 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 66.30 -2.00 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 68.80 -2.00 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 71.30 -2.00 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 73.80 -2.00 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 78.80 -2.00 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 540 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 119 0
27NOV26 70.00 P 0.00 0.00 0.00 0.04 0.00 45 0 105 0
27NOV26 72.50 P 0.00 0.00 0.00 0.06 0.00 45 0 82 0
27NOV26 75.00 P 0.27 0.27 0.27 0.09 0.00 44 23 254 +23
27NOV26 77.50 P 0.30 0.32 0.30 0.13 -0.02 44 4 135 +2
27NOV26 80.00 P 0.00 0.00 0.00 0.19 -0.03 44 0 358 0
27NOV26 82.50 P 0.47 0.47 0.47 0.28 -0.03 44 65 299 +65
27NOV26 85.00 P 0.00 0.00 0.00 0.40 -0.04 44 0 110 0
27NOV26 87.50 P 0.68 0.68 0.68 0.54 -0.07 44 6 98 +6
27NOV26 90.00 P 0.87 0.87 0.87 0.74 -0.06 44 6 163 +6
27NOV26 92.50 P 1.05 1.05 1.05 0.98 -0.10 44 6 358 +6
27NOV26 95.00 P 0.00 0.00 0.00 1.27 -0.12 44 0 1,547 0
27NOV26 97.50 P 1.49 1.49 1.49 1.59 -0.19 44 1 984 +1
27NOV26 100.00 P 0.00 0.00 0.00 1.98 -0.23 44 0 1,837 0
27NOV26 102.50 P 2.30 2.30 2.20 2.40 -0.23 43 6 740 +1
27NOV26 105.00 P 3.01 3.01 2.53 2.91 -0.31 43 80 2,002 +54
27NOV26 107.50 P 3.19 3.20 3.06 3.55 -0.29 43 76 1,144 +14
27NOV26 110.00 P 4.04 4.04 3.65 4.21 -0.39 43 138 9,054 -73
27NOV26 112.50 P 0.00 0.00 0.00 5.03 -0.38 43 0 3,008 0
27NOV26 115.00 P 5.95 5.95 5.16 5.85 -0.50 43 56 4,714 +6
27NOV26 117.50 P 7.11 7.11 6.05 6.84 -0.51 43 84 2,221 -19
27NOV26 120.00 P 0.00 0.00 0.00 7.85 -0.60 43 0 3,145 0
27NOV26 122.50 P 0.00 0.00 0.00 9.00 -0.64 43 0 2,377 0
27NOV26 125.00 P 10.47 10.73 10.47 10.20 -0.76 43 52 9,908 0
27NOV26 127.50 P 11.18 11.18 10.93 11.49 -0.91 42 54 831 +24
27NOV26 130.00 P 12.69 12.69 12.24 12.88 -1.02 42 112 2,262 +112
27NOV26 132.50 P 0.00 0.00 0.00 14.30 -1.22 42 0 347 0
27NOV26 135.00 P 0.00 0.00 0.00 15.87 -1.43 42 0 142 0
27NOV26 137.50 P 0.00 0.00 0.00 17.45 -1.78 42 0 487 0
27NOV26 140.00 P 0.00 0.00 0.00 19.19 -1.71 42 0 7 0
27NOV26 142.50 P 0.00 0.00 0.00 20.97 -1.75 42 0 290 0
27NOV26 145.00 P 0.00 0.00 0.00 22.86 -1.87 42 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 25.41 -1.32 44 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 26.56 -2.21 41 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 28.60 -2.21 40 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 30.70 -2.29 40 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 32.92 -2.19 40 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 35.05 -2.28 40 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 37.36 -2.12 40 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 39.14 -2.76 36 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 42.01 -1.98 41 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 44.27 -2.21 40 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 46.61 -2.20 40 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 49.13 -1.91 41 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 51.72 -1.75 44 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 54.11 -1.79 44 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 56.51 -1.90 44 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 58.95 -1.91 44 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 61.40 -1.93 44 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 63.85 -1.96 44 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 66.32 -1.98 44 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 68.81 -1.99 44 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 71.30 -2.00 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 73.80 -2.00 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 78.80 -2.00 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 60.00 P 0.16 0.16 0.16 0.01 -0.01 42 14 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 5,689 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 0.00 43 0 3,050 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 733 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 880 0
30DEC26 72.50 P 0.39 0.39 0.39 0.13 -0.02 43 1 587 0
30DEC26 75.00 P 0.46 0.46 0.46 0.18 -0.04 43 2 1,388 -2
30DEC26 77.50 P 0.58 0.58 0.58 0.26 -0.05 42 30 1,649 -30
30DEC26 80.00 P 0.74 0.74 0.68 0.36 -0.07 42 11 4,648 -10
30DEC26 82.50 P 0.84 0.84 0.84 0.50 -0.08 43 71 4,165 -69
30DEC26 85.00 P 0.00 0.00 0.00 0.67 -0.11 43 0 10,837 0
30DEC26 87.50 P 1.15 1.15 1.15 0.88 -0.13 43 65 6,818 +65
30DEC26 90.00 P 1.50 1.50 1.30 1.15 -0.15 43 21 7,071 -17
30DEC26 92.50 P 0.00 0.00 0.00 1.44 -0.21 43 0 4,848 0
30DEC26 95.00 P 1.90 1.92 1.90 1.83 -0.22 43 2 11,893 -2
30DEC26 97.50 P 2.53 2.53 2.28 2.23 -0.31 43 18 4,388 0
30DEC26 100.00 P 2.90 3.02 2.55 2.71 -0.35 43 149 17,253 +102
30DEC26 102.50 P 3.26 3.26 3.14 3.27 -0.32 43 5 4,798 0
30DEC26 105.00 P 4.19 4.19 3.62 3.80 -0.40 42 138 10,435 +72
30DEC26 107.50 P 0.00 0.00 0.00 4.41 -0.49 42 0 7,484 0
30DEC26 110.00 P 5.35 5.50 4.93 5.18 -0.51 42 201 12,141 -30
30DEC26 112.50 P 6.50 6.50 5.81 6.01 -0.56 42 2 5,521 0
30DEC26 115.00 P 7.02 7.10 6.70 6.92 -0.64 42 6 13,334 -6
30DEC26 117.50 P 8.31 8.31 7.38 7.92 -0.65 41 72 8,807 +28
30DEC26 120.00 P 9.36 9.62 8.54 8.95 -0.78 41 241 17,465 0
30DEC26 122.50 P 10.65 10.91 9.89 10.14 -0.83 41 213 8,712 +183
30DEC26 125.00 P 12.00 12.34 10.86 11.34 -0.94 41 841 16,063 +823
30DEC26 127.50 P 12.17 12.32 12.17 12.65 -1.06 41 61 7,731 +60
30DEC26 130.00 P 13.98 14.05 13.65 14.05 -1.16 41 5 18,493 0
30DEC26 132.50 P 0.00 0.00 0.00 15.56 -1.21 41 0 5,518 0
30DEC26 135.00 P 18.00 18.00 16.41 17.08 -1.37 41 11 7,025 +8
30DEC26 137.50 P 0.00 0.00 0.00 18.80 -1.35 41 0 2,585 0
30DEC26 140.00 P 0.00 0.00 0.00 20.42 -1.59 41 0 3,206 0
30DEC26 142.50 P 0.00 0.00 0.00 22.25 -1.70 41 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 24.21 -1.47 42 0 8,386 0
30DEC26 147.50 P 25.70 25.71 25.70 26.10 -2.22 42 2 1,041 -2
30DEC26 150.00 P 29.50 29.50 27.60 28.04 -1.46 42 3 6,610 +1
30DEC26 152.50 P 0.00 0.00 0.00 29.77 -2.03 41 0 1,272 0
30DEC26 155.00 P 31.30 31.30 31.30 31.80 -2.27 41 1 3,387 -1
30DEC26 157.50 P 0.00 0.00 0.00 34.11 -1.85 42 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 35.82 -2.28 40 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 37.97 -2.41 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 40.18 -2.52 39 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 42.34 -2.44 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 44.55 -2.48 38 0 5,607 0
30DEC26 172.50 P 44.10 44.12 44.10 46.76 -2.58 37 2 665 -2
30DEC26 175.00 P 0.00 0.00 0.00 49.13 -2.48 37 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 52.06 -1.89 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 54.39 -1.88 42 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 56.77 -1.84 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 59.16 -1.85 42 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 61.56 -1.89 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 63.98 -1.83 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 66.42 -1.94 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 68.87 -1.96 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 71.34 -1.97 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.81 -1.99 42 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 78.80 -2.00 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 83.80 -2.00 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 88.80 -2.00 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 93.80 -2.00 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 98.80 -2.00 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 103.80 -2.00 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 108.80 -2.07 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 113.80 -2.00 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 118.80 -2.00 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 123.80 -2.00 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 128.80 -2.00 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 133.80 -2.00 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 138.80 -2.00 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 143.80 -2.00 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 148.80 -2.00 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 153.80 -2.00 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 158.80 -2.00 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 163.80 -2.00 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 168.80 -2.00 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 173.80 -2.00 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 444 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 48.00 P 0.15 0.16 0.15 0.01 0.00 42 10 10 +10
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.02 0.00 43 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.03 0.00 43 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 0.05 0.00 43 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.08 0.00 43 0 145 0
30MAR27 60.00 P 0.51 0.51 0.45 0.11 -0.01 42 23 2,884 +5
30MAR27 62.50 P 0.00 0.00 0.00 0.16 -0.01 42 0 1,055 0
30MAR27 65.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.31 -0.02 42 0 714 0
30MAR27 70.00 P 0.00 0.00 0.00 0.42 -0.03 42 0 719 0
30MAR27 72.50 P 0.00 0.00 0.00 0.56 -0.04 42 0 3,944 0
30MAR27 75.00 P 0.00 0.00 0.00 0.73 -0.06 42 0 1,344 0
30MAR27 77.50 P 0.00 0.00 0.00 0.94 -0.05 42 0 895 0
30MAR27 80.00 P 0.00 0.00 0.00 1.18 -0.09 42 0 7,754 0
30MAR27 82.50 P 1.93 1.93 1.85 1.48 -0.08 43 71 1,775 -71
30MAR27 85.00 P 1.93 1.93 1.93 1.79 -0.14 42 1 3,184 0
30MAR27 87.50 P 2.42 2.42 2.42 2.20 -0.14 43 65 2,651 0
30MAR27 90.00 P 2.81 3.00 2.81 2.62 -0.17 43 7 11,703 +2
30MAR27 92.50 P 0.00 0.00 0.00 3.14 -0.20 43 0 2,541 0
30MAR27 95.00 P 0.00 0.00 0.00 3.69 -0.20 43 0 7,155 0
30MAR27 97.50 P 0.00 0.00 0.00 4.23 -0.35 42 0 2,666 0
30MAR27 100.00 P 5.20 5.20 4.79 4.83 -0.42 42 23 6,306 -23
30MAR27 102.50 P 5.38 5.47 5.38 5.49 -0.46 42 130 3,005 -59
30MAR27 105.00 P 6.22 6.22 6.16 6.20 -0.52 42 5 6,000 0
30MAR27 107.50 P 0.00 0.00 0.00 7.01 -0.58 41 0 2,958 0
30MAR27 110.00 P 7.90 7.90 7.90 7.88 -0.58 41 2 8,842 -2
30MAR27 112.50 P 8.60 8.60 8.60 8.85 -0.58 41 2 3,298 0
30MAR27 115.00 P 10.32 10.32 10.32 9.88 -0.60 41 2 11,305 0
30MAR27 117.50 P 10.33 10.58 10.33 10.91 -0.76 41 5 4,496 -1
30MAR27 120.00 P 12.87 12.87 11.45 12.09 -0.71 41 22 10,858 -3
30MAR27 122.50 P 0.00 0.00 0.00 13.30 -0.79 41 0 5,896 0
30MAR27 125.00 P 15.22 15.40 15.22 14.53 -0.92 41 210 8,027 0
30MAR27 127.50 P 0.00 0.00 0.00 15.86 -1.03 41 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 17.27 -1.07 41 0 9,982 0
30MAR27 132.50 P 0.00 0.00 0.00 18.70 -1.13 41 0 363 0
30MAR27 135.00 P 21.00 21.00 21.00 20.25 -1.30 41 2 3,273 +2
30MAR27 137.50 P 0.00 0.00 0.00 21.89 -2.05 41 0 473 0
30MAR27 140.00 P 23.19 23.19 23.13 23.42 -1.52 41 85 1,682 0
30MAR27 142.50 P 0.00 0.00 0.00 24.94 -1.78 40 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 26.69 -1.87 40 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 28.56 -1.87 40 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 30.65 -1.75 41 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 32.33 -2.02 41 0 280 0
30MAR27 155.00 P 0.00 0.00 0.00 34.29 -1.95 41 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 36.18 -2.07 40 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 38.34 -2.02 41 0 157 0
30MAR27 162.50 P 0.00 0.00 0.00 40.22 -2.13 40 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 42.29 -2.14 40 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 44.48 -2.07 41 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 46.60 -2.09 41 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 48.62 -2.21 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.93 -2.09 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 52.88 -2.35 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 55.16 -2.41 39 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 57.33 -2.44 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 59.53 -2.52 38 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 61.95 -2.41 38 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 64.19 -2.43 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 66.42 -2.48 36 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 68.87 -2.43 36 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 71.94 -1.72 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 74.31 -1.71 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 79.11 -1.69 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 171 0
29JUN27 46.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.12 -0.04 42 0 209 0
29JUN27 55.00 P 0.71 0.71 0.71 0.18 -0.04 42 42 215 +42
29JUN27 57.50 P 0.82 0.82 0.82 0.25 -0.07 42 43 211 +43
29JUN27 60.00 P 0.00 0.00 0.00 0.35 -0.07 42 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 0.46 -0.11 42 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 0.61 -0.11 42 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.78 -0.16 42 0 1,174 0
29JUN27 70.00 P 0.00 0.00 0.00 1.00 -0.16 42 0 3,239 0
29JUN27 72.50 P 0.00 0.00 0.00 1.23 -0.23 42 0 796 0
29JUN27 75.00 P 2.08 2.08 2.08 1.53 -0.24 42 1 640 -1
29JUN27 77.50 P 0.00 0.00 0.00 1.84 -0.30 42 0 694 0
29JUN27 80.00 P 0.00 0.00 0.00 2.24 -0.33 42 0 395 0
29JUN27 82.50 P 0.00 0.00 0.00 2.66 -0.34 42 0 455 0
29JUN27 85.00 P 0.00 0.00 0.00 3.12 -0.44 42 0 6,251 0
29JUN27 87.50 P 0.00 0.00 0.00 3.68 -0.40 42 0 3,357 0
29JUN27 90.00 P 4.60 4.60 4.60 4.24 -0.50 42 1 1,102 0
29JUN27 92.50 P 0.00 0.00 0.00 4.88 -0.49 42 0 706 0
29JUN27 95.00 P 0.00 0.00 0.00 5.57 -0.44 42 0 5,830 0
29JUN27 97.50 P 0.00 0.00 0.00 6.22 -0.49 42 0 1,363 0
29JUN27 100.00 P 7.05 7.05 6.87 6.87 -0.60 42 4 10,229 -2
29JUN27 102.50 P 7.48 7.67 7.48 7.69 -0.59 42 67 680 -67
29JUN27 105.00 P 0.00 0.00 0.00 8.52 -0.63 41 0 2,652 0
29JUN27 107.50 P 0.00 0.00 0.00 9.40 -0.78 41 0 804 0
29JUN27 110.00 P 10.60 10.98 10.10 10.45 -0.76 41 78 1,265 0
29JUN27 112.50 P 11.21 11.21 11.21 11.45 -0.80 41 1 784 -1
29JUN27 115.00 P 12.44 12.44 12.44 12.44 -0.97 41 5 999 0
29JUN27 117.50 P 0.00 0.00 0.00 13.64 -0.99 41 0 3,712 0
29JUN27 120.00 P 15.00 15.00 14.66 14.82 -1.03 41 4 2,046 +1
29JUN27 122.50 P 0.00 0.00 0.00 16.06 -1.02 41 0 351 0
29JUN27 125.00 P 17.66 18.19 17.06 17.37 -1.10 41 677 3,965 +673
29JUN27 127.50 P 19.06 19.24 19.06 18.71 -1.24 41 60 800 +60
29JUN27 130.00 P 20.51 20.51 20.04 20.12 -1.16 41 41 595 +1
29JUN27 132.50 P 0.00 0.00 0.00 21.51 -1.28 40 0 383 0
29JUN27 135.00 P 0.00 0.00 0.00 23.06 -1.32 41 0 149 0
29JUN27 137.50 P 0.00 0.00 0.00 24.65 -1.34 41 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 26.29 -1.38 41 0 226 0
29JUN27 142.50 P 0.00 0.00 0.00 27.96 -1.44 41 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 29.81 -1.37 41 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 31.59 -1.41 41 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 33.42 -1.44 41 0 142 0
29JUN27 152.50 P 0.00 0.00 0.00 35.28 -1.44 41 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 37.14 -1.50 41 0 8 0
29JUN27 157.50 P 0.00 0.00 0.00 38.92 -1.67 41 0 195 0
29JUN27 160.00 P 40.80 40.80 40.80 40.29 -2.28 40 2 81 +2
29JUN27 162.50 P 0.00 0.00 0.00 42.51 -2.04 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.65 -1.88 41 0 264 0
29JUN27 167.50 P 0.00 0.00 0.00 46.49 -2.12 40 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.70 -1.97 41 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 50.69 -2.12 41 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 52.86 -2.02 41 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 54.91 -2.12 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 57.11 -2.05 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 59.22 -2.14 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 61.38 -2.04 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 63.58 -2.13 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 65.82 -2.13 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 67.70 -2.42 39 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 69.99 -2.40 39 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 72.51 -2.12 40 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 74.56 -2.37 39 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 79.11 -2.49 37 0 2 0
TOTAL PUT 31,114 1,085,094 +5,024
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$ 8.080
28AUG26 5.00 C 0.00 0.00 0.00 3.18 -0.03 243 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.92 -0.05 217 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.66 -0.05 192 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.40 -0.06 168 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.15 -0.07 151 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.89 -0.09 129 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.63 -0.10 108 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.38 -0.10 93 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.13 -0.10 78 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 0.88 -0.11 64 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 0.66 -0.09 59 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.46 -0.08 55 0 25 0
28AUG26 8.00 C 0.32 0.32 0.32 0.31 -0.08 55 3 114 +3
28AUG26 8.25 C 0.00 0.00 0.00 0.19 -0.06 54 0 74 0
28AUG26 8.50 C 0.19 0.19 0.11 0.11 -0.05 54 16 432 -5
28AUG26 8.75 C 0.10 0.10 0.06 0.06 -0.03 54 16 287 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 529 0
28AUG26 9.25 C 0.04 0.04 0.04 0.02 -0.01 58 2 238 +2
28AUG26 9.50 C 0.02 0.02 0.02 0.01 -0.01 59 10 610 -10
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 257 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 498 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 114 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 166 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 123 0 105 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 134 0 49 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 144 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 153 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 162 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 171 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 179 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 187 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 195 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.48 -0.04 146 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.37 -0.05 138 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.27 -0.05 134 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.18 -0.06 133 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.92 -0.07 119 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.66 -0.06 105 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.41 -0.07 95 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.15 -0.07 83 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.90 -0.08 74 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.65 -0.09 66 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.40 -0.10 58 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.17 -0.11 53 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 -0.11 51 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 0.77 -0.09 50 0 241 0
29SEP26 7.75 C 0.00 0.00 0.00 0.60 -0.09 48 0 471 0
29SEP26 8.00 C 0.54 0.54 0.51 0.46 -0.07 47 53 318 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 -0.06 47 0 476 0
29SEP26 8.50 C 0.32 0.32 0.32 0.26 -0.04 47 100 437 -100
29SEP26 8.75 C 0.35 0.35 0.35 0.19 -0.03 47 60 310 -60
29SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 318 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.02 47 0 269 0
29SEP26 9.50 C 0.13 0.13 0.13 0.07 -0.01 47 25 582 0
29SEP26 9.75 C 0.11 0.11 0.11 0.05 -0.01 47 94 578 +75
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 48 0 229 0
29SEP26 10.50 C 0.05 0.05 0.05 0.02 0.00 49 1 325 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.18 -0.06 107 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.92 -0.07 96 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.66 -0.07 86 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.41 -0.07 78 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.16 -0.08 71 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.91 -0.09 64 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.66 -0.08 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.44 -0.10 54 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.23 -0.11 52 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.04 -0.10 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.87 -0.09 49 0 30 0
29OCT26 7.75 C 0.86 0.86 0.82 0.72 -0.09 48 38 113 +38
29OCT26 8.00 C 0.74 0.74 0.74 0.60 -0.07 48 19 230 0
29OCT26 8.25 C 0.00 0.00 0.00 0.49 -0.07 48 0 290 0
29OCT26 8.50 C 0.00 0.00 0.00 0.40 -0.06 47 0 388 0
29OCT26 8.75 C 0.53 0.53 0.53 0.33 -0.05 48 17 233 0
29OCT26 9.00 C 0.00 0.00 0.00 0.27 -0.04 48 0 209 0
29OCT26 9.25 C 0.00 0.00 0.00 0.21 -0.04 47 0 268 0
29OCT26 9.50 C 0.00 0.00 0.00 0.17 -0.03 47 0 143 0
29OCT26 9.75 C 0.00 0.00 0.00 0.14 -0.02 47 0 90 0
29OCT26 10.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 31 0
29OCT26 10.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 28 0
29OCT26 11.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 38 0
29OCT26 11.50 C 0.00 0.00 0.00 0.03 0.00 49 0 135 0
29OCT26 12.00 C 0.05 0.05 0.05 0.02 0.00 49 3 459 +3
27NOV26 6.00 C 0.00 0.00 0.00 2.16 -0.08 61 0 10 0
27NOV26 6.25 C 0.00 0.00 0.00 1.92 -0.09 56 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.70 -0.10 54 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.49 -0.10 52 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.30 -0.11 51 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.13 -0.10 50 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.98 -0.09 49 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.85 -0.08 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.73 -0.08 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.63 -0.07 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.54 -0.06 48 0 35 0
27NOV26 8.75 C 0.68 0.68 0.68 0.46 -0.05 48 16 201 +16
27NOV26 9.00 C 0.58 0.59 0.58 0.39 -0.05 48 36 68 +36
27NOV26 9.25 C 0.00 0.00 0.00 0.33 -0.04 48 0 29 0
27NOV26 9.50 C 0.45 0.45 0.45 0.28 -0.04 48 19 49 +4
27NOV26 9.75 C 0.00 0.00 0.00 0.24 -0.03 48 0 45 0
27NOV26 10.00 C 0.29 0.29 0.29 0.20 -0.03 48 5 60 +5
27NOV26 10.50 C 0.00 0.00 0.00 0.14 -0.02 48 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 3.18 -0.06 81 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.92 -0.07 73 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.67 -0.06 67 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.42 -0.06 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.18 -0.08 56 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 1.96 -0.10 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 -0.11 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.56 -0.11 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.39 -0.10 50 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.24 -0.09 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.10 -0.08 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.97 -0.08 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.86 -0.07 48 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 0.75 -0.08 48 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.67 -0.06 48 0 130 0
30DEC26 8.75 C 0.00 0.00 0.00 0.58 -0.06 48 0 85 0
30DEC26 9.00 C 0.73 0.73 0.73 0.51 -0.05 48 55 127 +50
30DEC26 9.25 C 0.52 0.52 0.52 0.44 -0.05 48 1 91 +1
30DEC26 9.50 C 0.00 0.00 0.00 0.39 -0.04 48 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 -0.04 48 0 31 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 -0.03 48 0 43 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.02 48 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.02 48 50 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.02 48 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 49 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 49 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 48 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.18 -0.06 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.95 -0.07 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.72 -0.10 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.51 -0.11 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.31 -0.11 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.13 -0.10 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.97 -0.08 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.81 -0.08 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.67 -0.07 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.53 -0.07 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.41 -0.06 50 0 152 0
30MAR27 7.75 C 0.00 0.00 0.00 1.28 -0.07 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.18 -0.05 50 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.08 -0.05 50 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 0.98 -0.04 49 0 110 0
30MAR27 8.75 C 0.94 0.94 0.94 0.90 -0.04 49 15 80 +15
30MAR27 9.00 C 0.94 0.94 0.93 0.81 -0.04 49 50 128 +50
30MAR27 9.25 C 0.00 0.00 0.00 0.74 -0.03 49 0 90 0
30MAR27 9.50 C 0.00 0.00 0.00 0.68 -0.03 49 0 45 0
30MAR27 9.75 C 0.00 0.00 0.00 0.61 -0.03 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.56 -0.02 49 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 -0.02 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 -0.02 49 0 54 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 -0.01 49 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 -0.01 49 0 29 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 -0.01 48 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 -0.01 48 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.01 48 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 0.00 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 0.00 49 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 0.00 49 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 0.00 49 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 0.00 49 0 95 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 0.00 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 0.00 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 0.00 48 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 0.00 47 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.24 -0.12 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.04 -0.12 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.85 -0.11 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.67 -0.11 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.50 -0.10 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.35 -0.09 52 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.19 -0.09 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.05 -0.09 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.91 -0.09 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.79 -0.07 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.67 -0.07 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.55 -0.08 50 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.45 -0.06 50 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.35 -0.07 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.25 -0.07 50 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.17 -0.05 50 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.09 -0.05 50 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.01 -0.05 50 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.94 -0.04 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.88 -0.04 50 0 63 0
29JUN27 10.00 C 0.00 0.00 0.00 0.81 -0.05 50 0 110 0
29JUN27 10.50 C 0.00 0.00 0.00 0.70 -0.04 50 0 6 0
29JUN27 11.00 C 0.00 0.00 0.00 0.61 -0.03 50 0 94 0
29JUN27 11.50 C 0.00 0.00 0.00 0.52 -0.03 49 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.45 -0.03 49 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.34 -0.02 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 -0.02 49 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.19 -0.01 49 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 32 0
TOTAL CALL 704 28,934 +123
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 142 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 129 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 115 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 102 0 125 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 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 55 0 66 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 +0.01 56 0 210 0
28AUG26 7.50 P 0.05 0.05 0.05 0.05 0.00 51 5 201 0
28AUG26 7.75 P 0.10 0.10 0.10 0.11 +0.02 51 10 179 -10
28AUG26 8.00 P 0.15 0.19 0.15 0.21 +0.04 52 24 691 +24
28AUG26 8.25 P 0.00 0.00 0.00 0.34 +0.05 51 0 176 0
28AUG26 8.50 P 0.00 0.00 0.00 0.52 +0.07 53 0 298 0
28AUG26 8.75 P 0.00 0.00 0.00 0.72 +0.10 53 0 180 0
28AUG26 9.00 P 0.00 0.00 0.00 0.94 +0.11 51 0 68 0
28AUG26 9.25 P 0.00 0.00 0.00 1.18 +0.09 54 0 50 0
28AUG26 9.50 P 0.00 0.00 0.00 1.42 +0.10 0 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.67 +0.10 0 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.92 +0.11 0 0 85 0
28AUG26 10.50 P 0.00 0.00 0.00 2.42 +0.10 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.92 +0.13 0 0 30 0
28AUG26 11.50 P 0.00 0.00 0.00 3.42 +0.13 0 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 3.92 +0.13 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.42 +0.13 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.92 +0.13 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.42 +0.13 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.92 +0.13 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.42 +0.11 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.92 +0.13 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.42 +0.13 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.92 +0.13 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.42 +0.13 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 47 0 81 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 48 0 116 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 224 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 +0.01 46 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 +0.03 46 0 163 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 +0.04 46 0 253 0
29SEP26 7.50 P 0.25 0.25 0.25 0.32 +0.05 45 55 558 +17
29SEP26 7.75 P 0.34 0.34 0.34 0.44 +0.07 45 3 448 0
29SEP26 8.00 P 0.46 0.47 0.46 0.57 +0.07 45 27 1,013 +8
29SEP26 8.25 P 0.50 0.61 0.50 0.72 +0.08 44 43 326 +43
29SEP26 8.50 P 0.00 0.00 0.00 0.89 +0.09 43 0 404 0
29SEP26 8.75 P 0.00 0.00 0.00 1.08 +0.10 43 0 162 0
29SEP26 9.00 P 0.00 0.00 0.00 1.28 +0.11 41 0 192 0
29SEP26 9.25 P 1.16 1.16 1.16 1.48 +0.11 37 15 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.70 +0.12 30 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.92 +0.11 0 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.15 +0.12 0 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.62 +0.12 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.10 +0.13 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 3.58 +0.12 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.06 +0.08 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.55 +0.07 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.03 +0.08 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.52 +0.10 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.02 +0.09 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.49 +0.06 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.03 +0.09 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.52 +0.08 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.02 +0.08 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.52 +0.10 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.02 +0.09 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.45 +0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.95 +0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.45 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.99 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.47 +0.05 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 +0.01 49 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.10 +0.01 47 0 105 0
29OCT26 6.50 P 0.12 0.12 0.12 0.14 +0.01 46 100 156 +99
29OCT26 6.75 P 0.00 0.00 0.00 0.20 +0.02 46 0 151 0
29OCT26 7.00 P 0.00 0.00 0.00 0.27 +0.03 46 0 174 0
29OCT26 7.25 P 0.00 0.00 0.00 0.36 +0.04 46 0 80 0
29OCT26 7.50 P 0.36 0.38 0.36 0.46 +0.04 45 208 691 +95
29OCT26 7.75 P 0.00 0.00 0.00 0.58 +0.05 45 0 357 0
29OCT26 8.00 P 0.54 0.61 0.54 0.72 +0.06 45 70 653 +55
29OCT26 8.25 P 0.66 0.68 0.66 0.87 +0.08 45 85 399 +60
29OCT26 8.50 P 0.81 0.81 0.80 1.03 +0.08 45 43 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.20 +0.08 44 0 125 0
29OCT26 9.00 P 0.00 0.00 0.00 1.39 +0.09 43 0 45 0
29OCT26 9.25 P 1.32 1.32 1.32 1.58 +0.09 42 15 15 +15
29OCT26 9.50 P 0.00 0.00 0.00 1.78 +0.10 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.99 +0.09 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.21 +0.11 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.66 +0.12 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.12 +0.11 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.59 +0.11 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.07 +0.09 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.16 +0.01 46 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.22 +0.02 47 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 0.29 +0.03 47 0 119 0
27NOV26 7.00 P 0.00 0.00 0.00 0.37 +0.03 46 0 52 0
27NOV26 7.25 P 0.00 0.00 0.00 0.47 +0.04 46 0 102 0
27NOV26 7.50 P 0.00 0.00 0.00 0.58 +0.05 46 0 125 0
27NOV26 7.75 P 0.58 0.58 0.58 0.70 +0.05 46 15 31 -15
27NOV26 8.00 P 0.00 0.00 0.00 0.84 +0.06 46 0 89 0
27NOV26 8.25 P 0.00 0.00 0.00 0.98 +0.06 45 0 143 0
27NOV26 8.50 P 0.00 0.00 0.00 1.14 +0.07 45 0 139 0
27NOV26 8.75 P 0.00 0.00 0.00 1.31 +0.08 45 0 165 0
27NOV26 9.00 P 0.00 0.00 0.00 1.48 +0.07 44 0 65 0
27NOV26 9.25 P 1.41 1.41 1.41 1.67 +0.07 43 15 15 +15
27NOV26 9.50 P 0.00 0.00 0.00 1.86 +0.07 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.07 +0.08 42 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.27 +0.07 40 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.70 +0.06 31 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.61 +0.06 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.08 +0.05 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 47 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 +0.02 48 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.03 47 0 24 0
30DEC26 6.75 P 0.32 0.32 0.32 0.38 +0.04 47 102 127 +102
30DEC26 7.00 P 0.38 0.38 0.38 0.46 +0.03 46 15 127 +15
30DEC26 7.25 P 0.47 0.50 0.47 0.57 +0.04 46 16 111 +1
30DEC26 7.50 P 0.56 0.57 0.56 0.68 +0.05 46 70 49 -5
30DEC26 7.75 P 0.00 0.00 0.00 0.80 +0.05 46 0 111 0
30DEC26 8.00 P 0.76 0.81 0.76 0.94 +0.06 46 30 189 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 +0.06 45 0 140 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 +0.07 45 0 65 0
30DEC26 8.75 P 1.19 1.28 1.19 1.40 +0.07 45 45 138 +45
30DEC26 9.00 P 0.00 0.00 0.00 1.58 +0.07 44 0 59 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 +0.07 44 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.95 +0.06 44 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.14 +0.06 42 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.34 +0.05 42 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.76 +0.05 39 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.20 +0.05 32 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.66 +0.07 0 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.12 +0.05 0 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.59 +0.05 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.07 +0.05 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.55 +0.08 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.05 +0.06 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.52 +0.04 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.03 +0.06 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.52 +0.05 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.03 +0.06 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.52 +0.05 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.02 +0.05 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.53 +0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.02 +0.05 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.52 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.02 +0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.52 +0.06 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 +0.02 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.41 +0.04 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.49 +0.04 47 0 18 0
30MAR27 6.75 P 0.49 0.49 0.49 0.59 +0.06 47 15 31 +15
30MAR27 7.00 P 0.58 0.58 0.58 0.69 +0.06 47 15 121 +15
30MAR27 7.25 P 0.68 0.68 0.68 0.80 +0.06 47 15 39 +9
30MAR27 7.50 P 0.00 0.00 0.00 0.92 +0.07 47 0 17 0
30MAR27 7.75 P 0.96 0.96 0.96 1.05 +0.07 47 70 85 +40
30MAR27 8.00 P 1.08 1.08 1.08 1.19 +0.08 47 15 110 +15
30MAR27 8.25 P 1.13 1.13 1.13 1.33 +0.08 46 15 110 0
30MAR27 8.50 P 1.37 1.37 1.37 1.48 +0.08 46 15 110 +15
30MAR27 8.75 P 0.00 0.00 0.00 1.65 +0.09 46 0 15 0
30MAR27 9.00 P 0.00 0.00 0.00 1.81 +0.09 46 0 27 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 +0.07 45 0 16 0
30MAR27 9.50 P 0.00 0.00 0.00 2.16 +0.06 45 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.34 +0.05 44 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.54 +0.06 44 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.93 +0.05 43 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.34 +0.04 42 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.76 +0.05 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.23 +0.05 39 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.15 +0.06 0 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.61 +0.05 0 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.05 +0.02 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.53 +0.02 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.06 +0.06 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.55 +0.06 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.04 +0.06 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.54 +0.06 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.03 +0.06 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.53 +0.06 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.02 +0.05 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.52 +0.05 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.02 +0.06 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 +0.01 49 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 0.27 0.00 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.33 0.00 48 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.40 +0.01 48 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 0.48 +0.02 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.57 +0.03 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.66 +0.04 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.77 +0.05 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.88 +0.05 48 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 1.00 +0.06 48 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 1.12 +0.05 47 0 71 0
29JUN27 7.75 P 0.00 0.00 0.00 1.25 +0.05 47 0 159 0
29JUN27 8.00 P 0.00 0.00 0.00 1.39 +0.06 47 0 174 0
29JUN27 8.25 P 0.00 0.00 0.00 1.54 +0.07 47 0 57 0
29JUN27 8.50 P 0.00 0.00 0.00 1.69 +0.07 47 0 215 0
29JUN27 8.75 P 0.00 0.00 0.00 1.85 +0.08 47 0 255 0
29JUN27 9.00 P 0.00 0.00 0.00 2.01 +0.07 46 0 70 0
29JUN27 9.25 P 2.02 2.02 2.02 2.18 +0.08 46 50 50 +50
29JUN27 9.50 P 0.00 0.00 0.00 2.35 +0.05 46 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.54 +0.06 46 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.72 +0.06 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.10 +0.05 45 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.49 +0.02 44 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.90 +0.02 43 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.32 +0.01 42 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.75 +0.01 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.24 +0.05 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.65 +0.01 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.11 +0.01 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.63 +0.05 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.10 +0.05 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.58 +0.05 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.06 +0.08 0 0 0 0
TOTAL PUT 1,221 25,021 +723
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$ 3.260
28AUG26 2.30 C 0.00 0.00 0.00 0.97 +0.01 134 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.87 +0.01 119 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.77 +0.01 106 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.67 +0.01 93 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.57 +0.01 80 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.47 +0.01 67 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.37 +0.01 54 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.28 +0.02 53 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.18 +0.01 38 0 40 0
28AUG26 3.20 C 0.10 0.10 0.10 0.12 +0.01 44 30 60 +30
28AUG26 3.30 C 0.00 0.00 0.00 0.06 +0.01 40 0 5 0
28AUG26 3.40 C 0.03 0.04 0.03 0.03 0.00 41 131 204 +131
28AUG26 3.50 C 0.00 0.00 0.00 0.02 0.00 47 0 80 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 152 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.98 +0.02 65 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.88 +0.02 58 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.78 +0.02 51 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.70 +0.03 58 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.59 +0.02 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 +0.02 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 +0.02 41 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 0.21 +0.01 40 0 60 0
29SEP26 3.30 C 0.18 0.18 0.18 0.16 +0.01 40 5 365 +5
29SEP26 3.40 C 0.00 0.00 0.00 0.12 0.00 40 0 343 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 0.00 40 0 302 0
29SEP26 3.60 C 0.10 0.10 0.09 0.07 0.00 42 36 66 +36
29SEP26 3.70 C 0.07 0.07 0.06 0.05 0.00 42 37 42 -27
29SEP26 3.80 C 0.00 0.00 0.00 0.03 0.00 40 0 4 0
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 41 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 0.02 0.02 0.02 0.01 0.00 47 45 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 0.99 +0.02 52 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.90 +0.03 52 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.81 +0.03 51 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.71 +0.02 45 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.55 +0.02 45 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.27 0.00 40 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.22 +0.01 40 0 7 0
29OCT26 3.40 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29OCT26 3.50 C 0.17 0.17 0.17 0.15 0.00 41 1 327 -1
29OCT26 3.60 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29OCT26 3.70 C 0.11 0.11 0.11 0.10 0.00 42 1 2 +1
29OCT26 3.80 C 0.09 0.09 0.09 0.08 0.00 42 60 60 +60
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 1.02 +0.04 55 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.92 +0.02 50 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.84 +0.03 51 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.75 +0.02 48 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.67 +0.02 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.59 +0.02 45 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.52 +0.02 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.45 +0.02 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.33 0.00 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 0.00 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 43 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.15 -0.01 43 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.10 -0.01 42 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 0.10 0.10 0.10 0.07 -0.01 43 300 300 +300
27NOV26 4.20 C 0.09 0.09 0.09 0.06 -0.01 43 1 1 +1
27NOV26 4.30 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.04 -0.01 43 0 300 0
30DEC26 2.30 C 0.00 0.00 0.00 1.04 +0.02 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.95 +0.02 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 +0.01 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.78 +0.01 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 +0.01 45 0 2 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 +0.01 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 +0.01 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 +0.01 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 +0.01 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
30DEC26 3.30 C 0.38 0.38 0.35 0.32 0.00 41 45 59 -1
30DEC26 3.40 C 0.00 0.00 0.00 0.30 +0.02 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 +0.01 43 0 250 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 0.00 42 0 60 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30DEC26 4.20 C 0.13 0.13 0.13 0.09 0.00 43 275 275 +275
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 0.07 +0.01 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.10 +0.02 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.02 +0.02 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.94 +0.02 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 +0.02 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 +0.02 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 +0.02 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 +0.01 44 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 0.50 -0.01 44 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 0.00 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 0.31 -0.01 44 0 0 0
30MAR27 3.80 C 0.31 0.31 0.31 0.28 -0.01 44 30 150 +30
30MAR27 3.90 C 0.00 0.00 0.00 0.26 0.00 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 0.00 44 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
30MAR27 4.40 C 0.19 0.20 0.19 0.15 -0.01 44 180 600 +180
29JUN27 2.30 C 0.00 0.00 0.00 1.16 +0.03 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.09 +0.03 49 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.01 +0.02 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.94 +0.01 46 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 +0.02 47 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.82 +0.02 46 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.76 +0.01 46 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 0.53 +0.01 46 0 40 0
29JUN27 3.50 C 0.50 0.50 0.50 0.49 0.00 46 30 30 +30
29JUN27 3.60 C 0.47 0.47 0.47 0.45 -0.01 45 30 30 +30
29JUN27 3.70 C 0.44 0.44 0.44 0.42 -0.01 45 30 30 +30
29JUN27 3.80 C 0.41 0.41 0.41 0.39 -0.01 45 30 30 +30
29JUN27 3.90 C 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
29JUN27 4.00 C 0.36 0.36 0.36 0.33 -0.01 45 30 30 +30
29JUN27 4.10 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
29JUN27 4.40 C 0.27 0.27 0.27 0.24 -0.01 45 15 15 +15
TOTAL CALL 1,342 5,494 +1,185
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
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 0.00 110 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 -0.01 39 0 25 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 -0.01 40 0 296 0
28AUG26 3.30 P 0.00 0.00 0.00 0.10 -0.01 41 0 131 0
28AUG26 3.40 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.35 -0.01 50 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 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 0.02 0.00 44 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 62 0
29SEP26 3.10 P 0.00 0.00 0.00 0.10 0.00 40 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.14 -0.01 40 0 32 0
29SEP26 3.30 P 0.00 0.00 0.00 0.19 -0.01 40 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 0.00 42 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.39 -0.02 39 0 250 0
29SEP26 3.70 P 0.00 0.00 0.00 0.49 0.00 45 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.56 -0.02 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.66 -0.02 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.76 -0.01 48 0 0 0
29SEP26 4.10 P 0.80 0.80 0.80 0.85 -0.02 46 8 8 +8
29SEP26 4.20 P 0.00 0.00 0.00 0.95 -0.01 50 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.14 -0.02 0 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 0.02 0.00 44 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 0.04 0.04 0.04 0.04 0.00 41 17 17 +17
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 0.08 -0.01 40 0 10 0
29OCT26 3.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.25 -0.01 41 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 0.37 -0.01 41 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.52 -0.02 41 0 0 0
29OCT26 3.80 P 0.55 0.55 0.55 0.60 -0.02 41 2 2 +2
29OCT26 3.90 P 0.00 0.00 0.00 0.69 -0.01 43 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.78 -0.02 44 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.87 -0.02 44 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.96 -0.02 44 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.05 -0.03 42 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.15 -0.03 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.13 0.00 43 0 6 0
27NOV26 3.00 P 0.00 0.00 0.00 0.16 0.00 43 0 5 0
27NOV26 3.10 P 0.00 0.00 0.00 0.20 -0.01 42 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.30 -0.02 42 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 0.43 -0.01 44 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.49 -0.02 43 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.57 -0.02 44 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.65 -0.02 45 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.74 -0.01 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.81 -0.02 44 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.90 -0.02 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.00 -0.01 49 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.07 -0.04 44 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.17 -0.03 46 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 +0.01 44 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 0.00 0.00 0.00 0.06 +0.01 44 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 0.00 43 0 6 0
30DEC26 2.80 P 0.13 0.13 0.13 0.13 0.00 43 30 30 +30
30DEC26 2.90 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 0.00 43 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 +0.01 44 0 3,602 0
30DEC26 3.40 P 0.00 0.00 0.00 0.40 0.00 43 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.47 0.00 44 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 0.00 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.61 0.00 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.69 0.00 45 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.77 0.00 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 0.00 46 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 0.93 -0.01 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.02 -0.01 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.11 -0.01 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 -0.01 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.33 -0.01 43 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 -0.01 43 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.43 -0.02 43 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.50 -0.01 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.56 -0.02 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.63 -0.02 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.70 -0.02 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.77 -0.02 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.85 -0.02 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.93 -0.02 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.01 -0.02 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.09 -0.02 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.17 -0.02 46 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.26 -0.02 47 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.12 0.00 46 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.14 -0.01 45 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 -0.02 43 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.51 -0.02 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 -0.02 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.64 -0.01 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.71 -0.01 45 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.79 -0.02 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.84 -0.03 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.92 -0.02 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.99 -0.03 45 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.07 -0.03 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.15 -0.03 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.24 -0.02 47 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.32 -0.02 47 0 0 0
TOTAL PUT 57 5,065 +57
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$ 55.440
28AUG26 43.00 C 0.00 0.00 0.00 12.45 +0.08 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.45 +0.08 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.46 +0.09 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 9.47 +0.10 39 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 8.47 +0.10 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 7.47 +0.10 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 6.47 -0.10 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 5.47 +0.09 0 0 2 0
28AUG26 52.50 C 0.00 0.00 0.00 3.01 +0.07 22 0 6 0
28AUG26 55.00 C 1.00 1.00 0.99 0.96 -0.02 21 18 68 -13
28AUG26 57.50 C 0.17 0.17 0.13 0.13 -0.04 22 28 216 +10
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 388 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 303 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 234 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 74 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,641 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 259 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 98 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 15.57 +0.10 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.57 +0.10 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.57 +0.09 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.58 +0.10 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.58 +0.09 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.46 -0.03 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.59 +0.09 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.60 +0.09 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.62 +0.09 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.50 -0.07 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.56 -0.03 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.46 0.00 19 0 70 0
29SEP26 55.00 C 1.94 1.95 1.94 1.84 +0.02 20 60 208 +60
29SEP26 57.50 C 0.85 0.90 0.80 0.81 0.00 21 102 476 +97
29SEP26 60.00 C 0.32 0.32 0.32 0.31 -0.01 21 1 193 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 34 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 22 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 12.58 -0.01 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.58 -0.02 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.55 -0.07 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.73 +0.09 21 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.77 +0.09 21 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.82 +0.08 21 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.72 -0.01 11 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.85 -0.01 17 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 3.91 +0.03 19 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 2.38 +0.01 20 0 13 0
29OCT26 57.50 C 0.00 0.00 0.00 1.31 0.00 20 0 78 0
29OCT26 60.00 C 0.00 0.00 0.00 0.65 -0.01 21 0 341 0
29OCT26 62.50 C 0.00 0.00 0.00 0.31 -0.01 21 0 75 0
29OCT26 65.00 C 0.00 0.00 0.00 0.13 0.00 21 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.05 0.00 21 0 7 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 0.00 22 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.58 -0.12 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.58 -0.15 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.63 -0.13 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.73 -0.08 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.96 +0.09 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.05 +0.08 21 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.96 +0.03 16 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.14 +0.04 18 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 4.31 +0.06 20 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 2.83 +0.04 20 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 1.73 +0.02 20 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 1.02 +0.04 21 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.56 +0.02 21 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.28 0.00 21 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 13.58 +0.10 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.65 -0.05 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.71 -0.02 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.78 -0.16 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.88 -0.14 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.18 +0.07 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.30 +0.06 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.23 +0.05 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.64 +0.23 21 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 4.67 +0.02 19 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 3.22 0.00 20 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 2.18 +0.05 21 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.32 -0.02 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 0.80 0.00 21 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.44 -0.05 20 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.25 -0.02 21 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 0.00 21 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 0.00 21 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 21 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 13.89 +0.09 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.99 +0.08 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.11 +0.08 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.24 -0.28 10 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.40 -0.26 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.89 +0.07 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.08 +0.06 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.05 +0.05 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.34 +0.05 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.70 +0.03 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.32 +0.01 20 0 40 0
30MAR27 57.50 C 0.00 0.00 0.00 3.19 0.00 21 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.30 0.00 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.67 -0.01 21 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.11 -0.01 21 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.80 +0.02 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.53 -0.01 22 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 0.34 -0.01 21 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.14 0.00 21 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.09 0.00 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.06 0.00 22 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 13.48 +0.10 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.64 +0.09 15 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.82 +0.09 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.03 -0.25 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.26 -0.23 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.81 +0.09 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.81 +0.09 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.13 +0.08 20 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 6.58 +0.08 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.23 +0.07 21 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 4.09 +0.06 21 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 3.16 +0.06 21 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.40 +0.05 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.80 +0.04 21 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.33 +0.03 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.03 +0.02 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.75 +0.02 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.54 +0.02 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.38 +0.01 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.19 +0.01 22 0 5 0
TOTAL CALL 209 6,875 +154
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,441 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 27 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 319 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
28AUG26 50.00 P 0.04 0.04 0.04 0.01 0.00 31 2 350 0
28AUG26 52.50 P 0.08 0.10 0.07 0.04 -0.03 23 100 325 +85
28AUG26 55.00 P 0.66 0.66 0.66 0.53 -0.12 22 2 286 -2
28AUG26 57.50 P 0.00 0.00 0.00 2.17 -0.12 22 0 109 0
28AUG26 60.00 P 0.00 0.00 0.00 4.56 -0.10 0 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 7.06 -0.10 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 9.71 +0.05 70 0 5 0
28AUG26 67.50 P 0.00 0.00 0.00 12.25 -0.10 87 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.75 -0.10 99 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 17.06 -0.29 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.75 -0.10 121 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 22.25 -0.10 131 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.75 -0.10 141 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 27.06 -0.29 0 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 36 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 31 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 53 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 126 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 23 0 57 0
29SEP26 48.00 P 0.15 0.15 0.15 0.03 -0.01 22 1 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 119 0
29SEP26 50.00 P 0.24 0.24 0.24 0.12 -0.01 21 1 331 +1
29SEP26 52.50 P 0.00 0.00 0.00 0.47 -0.05 21 0 174 0
29SEP26 55.00 P 1.23 1.28 1.23 1.33 -0.08 22 3 129 +2
29SEP26 57.50 P 0.00 0.00 0.00 2.83 -0.09 22 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.73 -0.11 21 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.07 -0.10 21 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.73 -0.01 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.25 -0.10 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.75 -0.10 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.11 -0.24 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.75 -0.10 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.25 -0.10 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.75 -0.10 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.11 -0.24 63 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
29OCT26 46.00 P 0.18 0.19 0.18 0.04 -0.01 21 23 72 +23
29OCT26 47.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 53 0
29OCT26 48.00 P 0.31 0.31 0.31 0.12 -0.02 21 1 34 +1
29OCT26 49.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 320 0
29OCT26 50.00 P 0.00 0.00 0.00 0.31 -0.04 21 0 199 0
29OCT26 52.50 P 1.01 1.01 1.01 0.83 -0.06 21 1 45 +1
29OCT26 55.00 P 0.00 0.00 0.00 1.79 -0.08 22 0 200 0
29OCT26 57.50 P 0.00 0.00 0.00 3.23 -0.10 22 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.13 -0.11 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.16 -0.11 21 0 0 0
29OCT26 65.00 P 9.76 9.76 9.76 9.73 -0.05 28 15 15 +15
29OCT26 67.50 P 0.00 0.00 0.00 12.25 -0.10 33 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.75 -0.10 38 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.11 -0.24 37 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.75 -0.10 46 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.25 -0.10 50 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.75 -0.10 53 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.11 -0.24 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.02 0.00 21 0 69 0
27NOV26 44.00 P 0.00 0.00 0.00 0.04 0.00 22 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.16 0.00 21 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.24 -0.01 21 0 75 0
27NOV26 49.00 P 0.00 0.00 0.00 0.36 -0.02 21 0 18 0
27NOV26 50.00 P 0.00 0.00 0.00 0.52 -0.02 21 0 149 0
27NOV26 52.50 P 0.00 0.00 0.00 1.10 -0.04 21 0 26 0
27NOV26 55.00 P 0.00 0.00 0.00 2.14 -0.05 22 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 3.56 -0.07 22 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 5.38 -0.08 23 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.51 -0.09 24 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 9.88 0.00 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.25 -0.12 29 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.75 -0.10 33 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.11 -0.24 32 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.75 -0.10 40 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.25 -0.10 43 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.75 -0.10 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 21 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 0.00 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.25 -0.03 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.37 -0.04 21 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.51 -0.05 21 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.68 -0.05 21 0 25 0
30DEC26 52.50 P 0.00 0.00 0.00 1.38 -0.08 21 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.42 -0.10 21 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.83 -0.11 22 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.58 -0.12 22 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.64 -0.12 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.94 -0.10 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.25 -0.19 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.75 -0.10 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.11 -0.24 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.75 -0.10 36 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.25 -0.10 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.75 -0.10 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.11 -0.24 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.36 -0.02 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.50 -0.03 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.65 -0.03 22 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.83 -0.04 22 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 1.05 -0.05 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.30 -0.05 22 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 2.13 -0.07 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.22 -0.08 22 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.60 -0.09 22 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.13 -0.01 22 0 71 0
30MAR27 62.50 P 0.00 0.00 0.00 7.92 -0.34 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.27 +0.20 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.56 -0.11 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.83 -0.20 26 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.16 -0.22 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.75 -0.10 30 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.25 -0.10 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.75 -0.10 35 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.11 -0.24 34 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.39 0.00 21 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 0.51 0.00 22 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.66 0.00 22 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.02 0.00 22 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.25 -0.01 22 0 11 0
29JUN27 49.00 P 0.00 0.00 0.00 1.50 -0.01 22 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.81 -0.01 22 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.70 -0.02 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.82 -0.03 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.18 -0.04 22 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.78 -0.04 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.60 -0.05 23 0 0 0
29JUN27 65.00 P 10.80 10.80 10.80 10.50 -0.17 23 1 46 -1
29JUN27 67.50 P 0.00 0.00 0.00 12.79 -0.07 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.12 -0.09 26 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.37 -0.18 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.75 -0.16 27 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.25 -0.10 29 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.75 -0.10 31 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.11 -0.24 31 0 0 0
TOTAL PUT 150 6,172 +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$ 74.900
21AUG26 52.00 C 0.00 0.00 0.00 22.90 +0.92 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 21.90 +1.24 0 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 20.90 +1.24 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 19.90 +1.24 0 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 18.90 +1.24 0 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 17.90 +1.24 0 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 16.90 +1.24 0 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 15.90 +1.24 0 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 14.90 +1.24 0 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 13.90 +1.24 0 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 12.90 +1.24 0 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 11.91 +1.25 123 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 10.91 +1.25 112 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 9.91 +1.25 102 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 8.91 +1.25 92 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 7.91 +1.25 82 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 6.91 +1.25 72 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 5.91 +1.25 62 0 25 0
21AUG26 70.00 C 0.00 0.00 0.00 4.91 +1.24 52 0 24 0
21AUG26 71.00 C 3.96 3.96 3.93 3.91 +1.22 42 31 31 +31
21AUG26 72.00 C 3.10 3.10 3.10 2.94 +1.12 45 17 421 -17
21AUG26 73.00 C 2.10 2.20 1.95 2.08 +0.98 50 24 621 -24
21AUG26 74.00 C 1.38 1.38 1.18 1.25 +0.70 45 3 338 -3
21AUG26 75.00 C 0.54 0.65 0.40 0.66 +0.42 45 172 206 +91
21AUG26 76.00 C 0.00 0.00 0.00 0.29 +0.20 44 0 215 0
21AUG26 77.00 C 0.00 0.00 0.00 0.10 +0.07 44 0 100 0
21AUG26 78.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 1 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
21AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
21AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.93 +1.25 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.93 +0.93 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.93 +1.24 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.43 +1.24 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.94 +1.25 73 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.44 +1.25 61 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.91 +0.88 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.44 +0.90 0 0 0 0
28AUG26 65.00 C 9.89 9.89 9.89 9.95 +1.24 38 16 270 0
28AUG26 67.50 C 0.00 0.00 0.00 7.51 +1.13 40 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 5.22 +0.97 40 0 698 0
28AUG26 72.50 C 0.00 0.00 0.00 3.35 +0.89 43 0 824 0
28AUG26 75.00 C 1.43 1.91 1.43 1.75 +0.46 40 124 2,129 +60
28AUG26 77.50 C 0.84 0.90 0.84 0.85 +0.26 41 8 1,783 +2
28AUG26 80.00 C 0.38 0.40 0.38 0.34 +0.10 41 140 1,737 +70
28AUG26 82.50 C 0.00 0.00 0.00 0.11 +0.02 40 0 1,788 0
28AUG26 85.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 1,490 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 414 0
28AUG26 90.00 C 0.03 0.03 0.03 0.01 0.00 48 1 659 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 224 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 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 72 0 14 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.98 +1.25 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.98 +0.98 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.98 +1.25 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.48 +1.24 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.99 +1.25 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.49 +1.24 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.15 +0.98 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.52 +0.98 31 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 10.07 +1.18 30 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 7.75 +1.09 30 0 1,314 0
29SEP26 70.00 C 0.00 0.00 0.00 5.66 +0.95 30 0 6,805 0
29SEP26 72.50 C 4.09 4.09 4.09 4.01 +0.80 31 30 1,499 +30
29SEP26 75.00 C 2.66 2.66 2.66 2.60 +0.57 31 1 1,384 +1
29SEP26 77.50 C 1.62 1.62 1.62 1.61 +0.39 30 30 1,294 0
29SEP26 80.00 C 1.04 1.10 1.03 0.94 +0.25 30 513 3,076 +402
29SEP26 82.50 C 0.58 0.58 0.58 0.53 +0.15 30 10 657 +10
29SEP26 85.00 C 0.40 0.40 0.38 0.28 +0.09 30 38 2,077 -12
29SEP26 87.50 C 0.00 0.00 0.00 0.15 +0.05 30 0 368 0
29SEP26 90.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 3,502 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 613 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 25.98 +0.98 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.98 +1.25 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.48 +1.24 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.99 +1.25 36 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.61 +0.90 45 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.17 +0.99 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.54 +1.00 29 0 90 0
29OCT26 65.00 C 0.00 0.00 0.00 10.17 +1.13 29 0 5 0
29OCT26 67.50 C 0.00 0.00 0.00 7.97 +0.98 29 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 6.07 +0.84 29 0 159 0
29OCT26 72.50 C 4.75 4.75 4.75 4.63 +0.71 30 30 714 +30
29OCT26 75.00 C 3.26 3.26 3.15 3.34 +0.52 30 90 470 -26
29OCT26 77.50 C 0.00 0.00 0.00 2.35 +0.39 29 0 331 0
29OCT26 80.00 C 0.00 0.00 0.00 1.62 +0.30 29 0 264 0
29OCT26 82.50 C 0.00 0.00 0.00 1.09 +0.21 29 0 173 0
29OCT26 85.00 C 0.00 0.00 0.00 0.71 +0.14 29 0 279 0
29OCT26 87.50 C 0.60 0.60 0.60 0.45 +0.09 29 30 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.27 +0.05 29 0 371 0
29OCT26 92.50 C 0.00 0.00 0.00 0.17 +0.04 29 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.98 +1.25 38 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 22.48 +1.24 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.99 +1.03 32 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 17.64 +0.93 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.21 +1.03 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.62 +0.82 29 0 30 0
27NOV26 65.00 C 10.67 10.67 10.67 10.37 +0.88 29 30 30 +30
27NOV26 67.50 C 0.00 0.00 0.00 8.37 +0.96 29 0 20 0
27NOV26 70.00 C 6.56 6.56 6.53 6.64 +0.68 29 82 82 +82
27NOV26 72.50 C 0.00 0.00 0.00 5.35 +0.74 30 0 199 0
27NOV26 75.00 C 0.00 0.00 0.00 4.11 +0.61 30 0 150 0
27NOV26 77.50 C 3.00 3.00 3.00 3.10 +0.49 29 21 278 0
27NOV26 80.00 C 0.00 0.00 0.00 2.30 +0.39 29 15 193 0
27NOV26 82.50 C 0.00 0.00 0.00 1.68 +0.31 29 0 60 0
27NOV26 85.00 C 0.00 0.00 0.00 1.20 +0.23 29 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 0.85 +0.18 29 0 30 0
27NOV26 90.00 C 0.00 0.00 0.00 0.59 +0.14 29 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 0.40 +0.10 29 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.26 +0.06 29 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.18 +0.05 29 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.98 +1.25 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.98 +0.98 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.98 +1.25 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.48 +1.24 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.11 +1.05 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.68 +0.97 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.35 +1.17 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.80 +1.00 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.05 +1.14 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.16 +1.02 30 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 7.29 +0.63 29 0 1,482 0
30DEC26 72.50 C 0.00 0.00 0.00 5.91 +0.53 29 0 974 0
30DEC26 75.00 C 4.65 4.65 4.65 4.87 +0.45 29 90 1,980 +90
30DEC26 77.50 C 0.00 0.00 0.00 3.85 +0.53 29 0 2,518 0
30DEC26 80.00 C 0.00 0.00 0.00 3.00 +0.40 29 0 2,326 0
30DEC26 82.50 C 0.00 0.00 0.00 2.31 +0.33 29 0 1,556 0
30DEC26 85.00 C 0.00 0.00 0.00 1.75 +0.15 29 0 2,522 0
30DEC26 87.50 C 0.00 0.00 0.00 1.30 +0.11 29 0 3,349 0
30DEC26 90.00 C 0.00 0.00 0.00 0.97 +0.10 29 0 447 0
30DEC26 92.50 C 0.00 0.00 0.00 0.72 +0.06 29 0 210 0
30DEC26 95.00 C 0.00 0.00 0.00 0.52 +0.03 29 0 1,573 0
30DEC26 97.50 C 0.00 0.00 0.00 0.36 +0.01 28 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.13 0.00 29 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.09 0.00 29 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.07 0.00 29 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 27.06 +1.01 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.10 +0.99 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.15 +1.00 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.81 +0.92 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.54 +1.07 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.33 +1.13 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.16 +1.05 32 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 14.16 +0.96 31 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 11.96 +0.53 28 0 30 0
30MAR27 67.50 C 10.72 10.72 10.72 10.32 +0.50 28 30 160 -30
30MAR27 70.00 C 9.05 9.05 9.05 8.83 +0.50 28 30 482 +2
30MAR27 72.50 C 0.00 0.00 0.00 7.75 +0.70 29 0 552 0
30MAR27 75.00 C 6.66 6.66 6.66 6.55 +0.56 29 30 946 0
30MAR27 77.50 C 5.65 5.66 5.65 5.48 +0.46 29 60 225 +40
30MAR27 80.00 C 0.00 0.00 0.00 4.54 +0.38 29 0 154 0
30MAR27 82.50 C 0.00 0.00 0.00 3.78 +0.37 28 0 288 0
30MAR27 85.00 C 0.00 0.00 0.00 3.10 +0.28 28 0 236 0
30MAR27 87.50 C 0.00 0.00 0.00 2.51 +0.21 28 0 382 0
30MAR27 90.00 C 2.26 2.26 2.26 2.06 +0.21 28 1 271 +1
30MAR27 92.50 C 0.00 0.00 0.00 1.66 +0.15 28 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 1.33 +0.13 28 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.07 +0.10 28 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 0.82 +0.05 28 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 0.68 +0.09 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.51 +0.04 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.41 +0.04 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 27.06 +1.01 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.10 +0.99 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.15 +1.00 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.90 +1.01 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.79 +1.13 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.79 +1.09 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.90 +1.04 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.18 +0.69 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.62 +1.14 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.02 +1.07 29 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 10.52 +0.96 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.20 +0.82 29 0 31 0
29JUN27 75.00 C 0.00 0.00 0.00 8.06 +0.78 29 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.01 +0.70 29 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.04 +0.59 29 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 5.22 +0.53 29 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 4.50 +0.48 29 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 3.93 +0.39 29 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.43 +0.43 29 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 2.96 +0.33 29 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 2.38 +0.27 29 0 50 0
29JUN27 97.50 C 0.00 0.00 0.00 2.02 +0.20 29 0 10 0
29JUN27 100.00 C 0.00 0.00 0.00 1.78 +0.21 29 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 1.50 +0.16 29 0 1 0
TOTAL CALL 1,697 107,389 +860
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 122 0 30 0
21AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 101 0 90 0
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 68.00 P 0.04 0.04 0.04 0.01 0.00 79 30 105 +30
21AUG26 69.00 P 0.05 0.05 0.04 0.01 0.00 68 120 150 +88
21AUG26 70.00 P 0.05 0.05 0.05 0.01 -0.01 58 30 62 -18
21AUG26 71.00 P 0.06 0.06 0.06 0.01 -0.04 47 60 95 -30
21AUG26 72.00 P 0.06 0.06 0.06 0.03 -0.14 44 126 147 -54
21AUG26 73.00 P 0.00 0.00 0.00 0.12 -0.32 44 0 259 0
21AUG26 74.00 P 0.49 0.59 0.49 0.32 -0.60 43 90 120 +18
21AUG26 75.00 P 0.80 0.80 0.61 0.72 -0.90 42 383 430 +292
21AUG26 76.00 P 0.00 0.00 0.00 1.33 -1.16 40 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 2.19 -1.26 43 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 3.12 -1.23 42 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 4.10 -1.25 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 5.10 -1.25 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 6.10 -1.25 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 7.10 -1.25 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 8.10 -1.25 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 9.10 -1.25 0 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 10.10 -1.25 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 11.10 -1.25 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 12.10 -1.25 0 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 13.10 -1.25 0 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 14.10 -1.25 0 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 15.10 -1.25 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 16.10 -1.25 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 17.10 -1.25 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 18.10 -1.25 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 19.10 -1.25 0 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 20.16 -1.19 218 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 268 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 986 0
28AUG26 65.00 P 0.09 0.09 0.09 0.02 -0.03 43 20 1,166 0
28AUG26 67.50 P 0.17 0.17 0.15 0.08 -0.10 41 308 926 0
28AUG26 70.00 P 0.41 0.41 0.36 0.29 -0.28 41 105 5,770 -85
28AUG26 72.50 P 0.90 0.94 0.82 0.83 -0.52 41 384 2,435 +112
28AUG26 75.00 P 1.90 1.90 1.90 1.84 -0.83 40 8 1,825 0
28AUG26 77.50 P 0.00 0.00 0.00 3.36 -1.04 40 0 2,108 0
28AUG26 80.00 P 0.00 0.00 0.00 5.39 -1.16 40 0 1,612 0
28AUG26 82.50 P 0.00 0.00 0.00 7.68 -1.22 40 0 510 0
28AUG26 85.00 P 0.00 0.00 0.00 10.11 -1.24 40 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.60 -1.25 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.10 -1.25 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.67 -1.18 74 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.16 -1.19 81 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.60 -1.25 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.10 -1.25 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.67 -1.18 104 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.10 -1.25 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 681 0
29SEP26 62.50 P 0.00 0.00 0.00 0.15 -0.08 30 0 418 0
29SEP26 65.00 P 0.48 0.48 0.42 0.37 -0.16 30 209 937 +209
29SEP26 67.50 P 0.80 0.80 0.75 0.75 -0.26 30 7 642 +7
29SEP26 70.00 P 1.36 1.36 1.36 1.40 -0.41 29 2 6,615 -2
29SEP26 72.50 P 2.58 2.58 2.58 2.36 -0.57 29 30 1,935 +30
29SEP26 75.00 P 3.99 3.99 3.53 3.64 -0.81 29 114 1,139 -10
29SEP26 77.50 P 0.00 0.00 0.00 5.24 -1.07 28 0 869 0
29SEP26 80.00 P 7.22 7.22 7.22 7.32 -0.94 30 12 5,375 -12
29SEP26 82.50 P 0.00 0.00 0.00 9.45 -1.12 30 0 1,343 0
29SEP26 85.00 P 0.00 0.00 0.00 11.73 -0.79 30 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 14.11 -0.75 30 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.28 -0.96 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.71 -0.97 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 21.18 -1.56 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 23.99 -1.24 29 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 26.48 -1.25 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.98 -1.24 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.48 -1.24 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.97 -1.24 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 36.47 -1.24 41 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 38.96 -1.25 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.46 -1.24 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.96 -1.24 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.45 -1.24 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.09 -0.04 29 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.20 -0.08 29 0 74 0
29OCT26 62.50 P 0.00 0.00 0.00 0.42 -0.16 29 0 260 0
29OCT26 65.00 P 0.81 0.81 0.81 0.79 -0.20 29 30 195 0
29OCT26 67.50 P 1.50 1.50 1.50 1.27 -0.36 28 10 536 -10
29OCT26 70.00 P 0.00 0.00 0.00 2.04 -0.47 28 0 975 0
29OCT26 72.50 P 3.38 3.38 2.99 3.06 -0.60 28 90 1,303 +12
29OCT26 75.00 P 4.50 4.50 4.49 4.33 -0.80 28 60 781 0
29OCT26 77.50 P 0.00 0.00 0.00 5.86 -1.06 27 0 374 0
29OCT26 80.00 P 7.72 7.72 7.72 7.86 -0.90 29 29 101 +29
29OCT26 82.50 P 10.11 10.11 10.11 9.86 -0.99 29 30 30 0
29OCT26 85.00 P 0.00 0.00 0.00 12.02 -0.73 29 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.29 -0.71 29 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 16.42 -0.90 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.80 -0.98 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.24 -1.50 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.99 -1.24 24 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.48 -1.25 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.98 -1.24 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 120 0
27NOV26 57.50 P 0.35 0.35 0.35 0.21 -0.06 29 60 210 +60
27NOV26 60.00 P 0.00 0.00 0.00 0.41 -0.10 29 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.73 -0.16 29 0 60 0
27NOV26 65.00 P 1.20 1.20 1.20 1.20 -0.20 29 30 121 0
27NOV26 67.50 P 0.00 0.00 0.00 1.77 -0.32 28 0 259 0
27NOV26 70.00 P 0.00 0.00 0.00 2.61 -0.41 28 0 197 0
27NOV26 72.50 P 3.68 3.68 3.61 3.67 -0.53 28 60 293 0
27NOV26 75.00 P 0.00 0.00 0.00 4.94 -0.72 28 0 83 0
27NOV26 77.50 P 0.00 0.00 0.00 6.43 -0.98 27 0 42 0
27NOV26 80.00 P 0.00 0.00 0.00 8.16 -1.02 27 0 121 0
27NOV26 82.50 P 0.00 0.00 0.00 10.07 -1.12 27 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 12.34 -0.64 29 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 14.34 -0.90 26 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 16.60 -0.82 24 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 18.93 -0.85 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.31 -1.43 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 23.99 -1.24 24 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 26.48 -1.25 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 28.98 -1.24 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 -0.06 29 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.20 -0.11 29 0 74 0
30DEC26 57.50 P 0.55 0.55 0.55 0.37 -0.17 29 50 168 0
30DEC26 60.00 P 0.76 0.76 0.76 0.66 -0.18 29 109 136 +59
30DEC26 62.50 P 0.00 0.00 0.00 1.07 -0.23 29 0 694 0
30DEC26 65.00 P 0.00 0.00 0.00 1.55 -0.38 28 0 867 0
30DEC26 67.50 P 0.00 0.00 0.00 2.24 -0.50 28 0 345 0
30DEC26 70.00 P 0.00 0.00 0.00 3.13 -0.61 28 0 2,009 0
30DEC26 72.50 P 0.00 0.00 0.00 4.21 -0.71 28 0 643 0
30DEC26 75.00 P 0.00 0.00 0.00 5.49 -0.80 28 0 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 6.96 -0.87 27 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 8.59 -0.96 27 0 4,103 0
30DEC26 82.50 P 0.00 0.00 0.00 10.44 -1.04 27 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 12.69 -0.71 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.56 -0.93 26 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 16.79 -0.87 26 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.06 -0.85 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.42 -1.32 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.99 -1.24 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.48 -1.25 22 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 28.98 -1.24 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.48 -1.24 28 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.97 -1.25 28 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 36.47 -1.24 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 -0.05 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.19 -0.06 28 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.34 -0.09 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.55 -0.15 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.88 -0.18 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.31 -0.25 28 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 1.87 -0.22 28 0 7,614 0
30MAR27 65.00 P 0.00 0.00 0.00 2.51 -0.31 28 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 3.27 -0.45 28 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 4.21 -0.55 27 0 154 0
30MAR27 72.50 P 0.00 0.00 0.00 5.33 -0.63 27 0 1,058 0
30MAR27 75.00 P 0.00 0.00 0.00 6.62 -0.70 27 0 999 0
30MAR27 77.50 P 0.00 0.00 0.00 8.06 -0.76 27 0 230 0
30MAR27 80.00 P 0.00 0.00 0.00 9.87 -0.90 28 0 82 0
30MAR27 82.50 P 0.00 0.00 0.00 11.64 -0.92 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.30 -0.78 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.33 -0.72 27 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 17.40 -0.71 27 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 19.54 -0.72 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.81 -0.93 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.09 -1.14 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.48 -1.25 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.98 -1.24 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.48 -1.24 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.97 -1.25 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 -0.05 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.41 -0.05 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.50 -0.06 29 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.74 -0.10 29 0 24 0
29JUN27 55.00 P 0.00 0.00 0.00 1.12 -0.12 29 0 37 0
29JUN27 57.50 P 0.00 0.00 0.00 1.58 -0.16 29 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.15 -0.22 29 0 103 0
29JUN27 62.50 P 0.00 0.00 0.00 2.83 -0.29 29 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 3.61 -0.38 29 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 4.52 -0.46 29 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 5.60 -0.45 29 0 104 0
29JUN27 72.50 P 0.00 0.00 0.00 6.75 -0.53 29 0 116 0
29JUN27 75.00 P 0.00 0.00 0.00 8.08 -0.59 29 0 170 0
29JUN27 77.50 P 0.00 0.00 0.00 9.51 -0.79 29 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 11.22 -0.80 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 12.92 -0.89 30 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 14.73 -0.55 30 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 16.66 -0.59 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.54 -0.66 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.58 -0.69 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.63 -0.98 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.80 -1.06 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.06 -1.10 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.37 -1.14 29 0 0 0
TOTAL PUT 2,596 95,374 +725
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$ 7.480
28AUG26 4.70 C 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.23 +0.05 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.98 +0.05 0 0 84 0
28AUG26 6.75 C 0.00 0.00 0.00 0.73 +0.05 0 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.49 +0.06 26 0 89 0
28AUG26 7.25 C 0.19 0.19 0.19 0.24 +0.03 14 20 430 -20
28AUG26 7.50 C 0.05 0.05 0.05 0.08 +0.01 19 171 328 +158
28AUG26 7.75 C 0.01 0.01 0.01 0.02 0.00 22 20 736 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 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 58 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.80 +0.07 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.70 +0.07 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.60 +0.06 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.50 +0.07 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.25 +0.06 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.00 +0.06 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.75 +0.06 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.50 +0.06 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 +0.05 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 +0.03 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 +0.03 0 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 +0.03 16 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 +0.04 20 0 1,261 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.02 19 0 592 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 0.00 18 0 202 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 19 0 177 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 20 0 411 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.81 +0.07 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.71 +0.07 42 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.61 +0.07 40 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.51 +0.07 37 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.26 +0.07 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.00 +0.05 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.75 +0.05 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.03 +0.05 20 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.81 +0.05 21 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.61 +0.05 21 0 404 0
29OCT26 7.25 C 0.00 0.00 0.00 0.43 +0.05 21 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.29 +0.04 21 0 267 0
29OCT26 7.75 C 0.00 0.00 0.00 0.18 +0.02 21 0 158 0
29OCT26 8.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 68 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 +0.01 21 0 5 0
29OCT26 8.50 C 0.04 0.04 0.04 0.04 +0.01 22 10 10 +10
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.06 +0.05 20 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.85 +0.05 21 0 60 0
27NOV26 7.00 C 0.57 0.60 0.57 0.65 +0.05 20 115 155 +95
27NOV26 7.25 C 0.00 0.00 0.00 0.47 +0.04 20 0 414 0
27NOV26 7.50 C 0.28 0.28 0.28 0.33 +0.02 20 20 145 +20
27NOV26 7.75 C 0.00 0.00 0.00 0.23 +0.02 20 0 1,010 0
27NOV26 8.00 C 0.11 0.11 0.11 0.16 +0.02 21 10 30 +10
27NOV26 8.25 C 0.00 0.00 0.00 0.10 +0.02 21 0 3 0
27NOV26 8.50 C 0.06 0.06 0.06 0.06 0.00 21 10 10 +10
27NOV26 8.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 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 4.70 C 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.71 +0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.29 +0.03 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 +0.05 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.86 +0.05 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 +0.04 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 +0.02 18 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.34 +0.01 18 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 +0.03 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.02 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.02 20 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 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 2.81 +0.04 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.79 +0.04 20 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.55 +0.03 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.32 +0.03 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.10 +0.05 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.90 +0.05 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 +0.04 20 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 +0.03 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.44 +0.02 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 +0.03 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.01 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.80 +0.03 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.58 +0.03 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.36 +0.03 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.15 +0.04 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.97 +0.03 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.83 +0.05 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.68 +0.03 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.56 +0.03 21 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.45 +0.02 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 +0.01 21 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
TOTAL CALL 376 10,637 +283
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 153 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 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 107 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 291 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 219 0
28AUG26 7.25 P 0.03 0.03 0.03 0.02 -0.02 21 20 316 0
28AUG26 7.50 P 0.12 0.12 0.10 0.10 -0.04 20 2 397 -1
28AUG26 7.75 P 0.00 0.00 0.00 0.28 -0.05 20 0 100 0
28AUG26 8.00 P 0.00 0.00 0.00 0.52 -0.06 0 0 20 0
28AUG26 8.25 P 0.00 0.00 0.00 0.79 -0.04 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.02 -0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.30 -0.03 76 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.55 -0.03 85 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.80 -0.03 95 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.03 -0.05 86 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.29 -0.04 104 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.55 -0.03 121 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 19 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 1,321 0
29SEP26 7.25 P 0.09 0.09 0.09 0.09 -0.02 19 2 1,677 +2
29SEP26 7.50 P 0.00 0.00 0.00 0.18 -0.05 18 0 178 0
29SEP26 7.75 P 0.00 0.00 0.00 0.35 -0.05 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.54 -0.05 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 -0.04 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.05 -0.03 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.30 -0.03 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.55 -0.03 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.80 -0.03 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.05 -0.03 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.30 -0.03 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.55 -0.03 57 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 0.00 21 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.16 -0.01 21 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.26 -0.03 20 0 12 0
29OCT26 7.75 P 0.00 0.00 0.00 0.40 -0.05 20 0 20 0
29OCT26 8.00 P 0.00 0.00 0.00 0.59 -0.04 20 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.80 -0.04 21 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.06 -0.02 26 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.30 -0.03 29 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.55 -0.04 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.80 -0.03 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.05 -0.03 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.30 -0.04 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.55 -0.04 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 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 22 0 5 0
27NOV26 6.75 P 0.00 0.00 0.00 0.07 -0.01 21 0 10 0
27NOV26 7.00 P 0.15 0.15 0.15 0.12 -0.01 21 20 20 +20
27NOV26 7.25 P 0.00 0.00 0.00 0.20 -0.02 21 0 14 0
27NOV26 7.50 P 0.00 0.00 0.00 0.32 -0.02 21 0 30 0
27NOV26 7.75 P 0.51 0.51 0.49 0.47 -0.03 22 50 1,170 +50
27NOV26 8.00 P 0.00 0.00 0.00 0.62 -0.04 20 0 30 0
27NOV26 8.25 P 0.00 0.00 0.00 0.82 -0.05 20 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.06 -0.03 23 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.31 -0.04 26 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.56 -0.03 30 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.80 -0.03 31 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.05 -0.04 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.30 -0.04 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.55 -0.04 40 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 35 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 32 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 25 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 21 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 -0.01 19 0 12 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 0.00 20 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 -0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.76 -0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 -0.04 19 0 3 0
30DEC26 8.50 P 0.00 0.00 0.00 1.18 -0.03 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 -0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 -0.03 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.88 -0.03 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 -0.03 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.37 -0.03 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.61 -0.03 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 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 -0.01 19 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 0.00 21 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 0.00 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 -0.02 19 0 300 0
30MAR27 7.00 P 0.25 0.25 0.25 0.27 -0.01 19 100 130 +10
30MAR27 7.25 P 0.00 0.00 0.00 0.37 -0.02 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 -0.02 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 -0.03 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 -0.04 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 -0.03 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.46 -0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.68 -0.04 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.92 -0.03 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.15 -0.03 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.39 -0.03 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.64 -0.03 24 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 0.03 -0.01 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.12 -0.01 20 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.24 -0.03 19 0 0 0
29JUN27 7.00 P 0.29 0.29 0.29 0.33 -0.03 19 100 113 +100
29JUN27 7.25 P 0.00 0.00 0.00 0.44 -0.03 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.57 -0.05 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.71 -0.04 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.88 -0.04 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.08 -0.05 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.27 -0.03 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.48 -0.03 20 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.70 -0.03 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.93 -0.03 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.16 -0.03 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.40 -0.03 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.64 -0.03 22 0 0 0
TOTAL PUT 294 10,769 +181
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$ 17.210
28AUG26 9.00 C 0.00 0.00 0.00 8.22 +0.93 167 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 7.97 +0.93 160 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 7.72 +0.93 153 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 7.47 +0.93 146 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 7.22 +0.93 139 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.72 +0.93 126 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.22 +0.93 114 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.72 +0.93 102 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.22 +0.93 91 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 4.72 +0.93 80 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.22 +0.90 70 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 3.72 +0.87 60 0 535 0
28AUG26 14.00 C 0.00 0.00 0.00 3.22 +0.93 50 0 255 0
28AUG26 14.50 C 0.00 0.00 0.00 2.72 +0.93 41 0 86 0
28AUG26 15.00 C 0.00 0.00 0.00 2.22 +0.91 31 0 145 0
28AUG26 15.50 C 0.74 0.74 0.74 1.72 +0.86 21 3 504 -3
28AUG26 16.00 C 0.54 1.27 0.40 1.24 +0.75 31 1,520 286 -656
28AUG26 16.50 C 0.25 1.21 0.25 0.80 +0.57 31 1,430 3,850 -1,170
28AUG26 17.00 C 0.38 0.76 0.36 0.44 +0.34 31 167 4,920 +100
28AUG26 17.50 C 0.27 0.27 0.27 0.22 +0.19 33 50 360 -50
28AUG26 18.00 C 0.00 0.00 0.00 0.09 +0.08 33 0 700 0
28AUG26 18.50 C 0.05 0.05 0.05 0.03 +0.02 33 150 150 +150
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 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 74 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.72 +0.92 107 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.47 +0.92 101 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.22 +0.92 95 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.97 +0.92 89 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.72 +0.90 82 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.47 +0.92 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.22 +0.92 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.72 +0.92 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.22 +0.89 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.72 +0.89 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.22 +0.90 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.72 +0.88 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.22 +0.89 0 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 3.72 +0.87 0 0 320 0
29SEP26 14.00 C 0.00 0.00 0.00 3.23 +0.93 41 0 544 0
29SEP26 14.50 C 0.00 0.00 0.00 2.73 +0.92 35 0 186 0
29SEP26 15.00 C 0.00 0.00 0.00 2.24 +0.89 33 0 95 0
29SEP26 15.50 C 1.76 1.78 1.76 1.78 +0.84 34 30 151 -30
29SEP26 16.00 C 0.00 0.00 0.00 1.36 +0.72 34 0 62 0
29SEP26 16.50 C 0.00 0.00 0.00 1.01 +0.61 34 0 140 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 +0.46 33 0 342 0
29SEP26 17.50 C 0.00 0.00 0.00 0.49 +0.35 34 0 175 0
29SEP26 18.00 C 0.49 0.49 0.49 0.35 +0.27 35 15 198 +15
29SEP26 18.50 C 0.00 0.00 0.00 0.23 +0.19 34 0 171 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 +0.12 34 0 30 0
29SEP26 19.50 C 0.15 0.16 0.15 0.10 +0.09 35 30 30 +30
29SEP26 20.00 C 0.13 0.13 0.13 0.06 +0.05 34 15 65 +15
29SEP26 21.00 C 0.12 0.12 0.12 0.03 +0.02 36 15 15 +15
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 8.22 +0.90 83 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.97 +0.92 78 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.72 +0.90 73 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.47 +0.92 68 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.22 +0.92 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.72 +0.92 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.22 +0.89 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.72 +0.89 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.22 +0.89 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.72 +0.88 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.22 +0.89 0 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 3.72 +0.87 0 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 3.23 +0.93 35 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.73 +0.90 30 0 15 0
29OCT26 15.00 C 1.19 1.25 1.19 2.26 +0.86 31 30 75 +30
29OCT26 15.50 C 0.00 0.00 0.00 1.83 +0.81 32 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 1.46 +0.70 32 0 159 0
29OCT26 16.50 C 0.00 0.00 0.00 1.11 +0.56 31 0 75 0
29OCT26 17.00 C 0.49 0.49 0.49 0.86 +0.48 31 15 225 +15
29OCT26 17.50 C 0.00 0.00 0.00 0.66 +0.39 31 0 346 0
29OCT26 18.00 C 0.00 0.00 0.00 0.53 +0.35 33 0 171 0
29OCT26 18.50 C 0.40 0.40 0.40 0.39 +0.27 32 15 90 +15
29OCT26 19.00 C 0.34 0.34 0.34 0.29 +0.21 32 15 90 +15
29OCT26 19.50 C 0.29 0.29 0.29 0.21 +0.16 32 15 15 +15
29OCT26 20.00 C 0.00 0.00 0.00 0.15 +0.12 32 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.07 +0.06 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.72 +0.89 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.22 +0.89 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.72 +0.88 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.22 +0.88 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.72 +0.87 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.23 +0.92 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.74 +0.88 29 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.29 +0.83 30 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.88 +0.76 29 0 60 0
27NOV26 16.00 C 0.00 0.00 0.00 1.53 +0.65 29 0 30 0
27NOV26 16.50 C 1.12 1.12 1.12 1.20 +0.53 28 15 15 +15
27NOV26 17.00 C 0.87 0.87 0.87 0.96 +0.46 29 15 15 +15
27NOV26 17.50 C 0.00 0.00 0.00 0.76 +0.39 29 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.63 +0.36 30 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.48 +0.29 30 0 15 0
27NOV26 19.00 C 0.43 0.43 0.43 0.37 +0.24 30 15 15 +15
27NOV26 19.50 C 0.38 0.38 0.38 0.28 +0.19 30 15 15 +15
27NOV26 20.00 C 0.00 0.00 0.00 0.21 +0.15 30 0 0 0
27NOV26 21.00 C 0.22 0.22 0.22 0.11 +0.08 30 15 45 +15
27NOV26 22.00 C 0.00 0.00 0.00 0.06 +0.04 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 8.22 +0.90 67 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.97 +0.90 64 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.72 +0.90 61 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.47 +0.90 58 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.22 +0.90 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.72 +0.92 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.22 +0.89 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.72 +0.89 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.22 +0.89 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.72 +0.88 0 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 4.22 +0.88 0 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 3.72 +0.87 0 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 3.23 +0.92 28 0 620 0
30DEC26 14.50 C 2.23 2.35 2.23 2.76 +0.86 28 30 60 -30
30DEC26 15.00 C 0.00 0.00 0.00 2.29 +0.80 26 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 1.89 +0.73 26 0 180 0
30DEC26 16.00 C 0.00 0.00 0.00 1.58 +0.69 26 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 1.34 +0.67 28 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 1.07 +0.57 27 0 219 0
30DEC26 17.50 C 0.00 0.00 0.00 0.90 +0.53 28 0 75 0
30DEC26 18.00 C 0.00 0.00 0.00 0.73 +0.46 28 0 110 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 +0.39 28 0 15 0
30DEC26 19.00 C 0.52 0.52 0.52 0.46 +0.33 28 15 15 +15
30DEC26 19.50 C 0.49 0.49 0.49 0.36 +0.27 28 15 95 -15
30DEC26 20.00 C 0.00 0.00 0.00 0.27 +0.21 28 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 +0.13 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.07 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 8.22 +0.90 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.97 +0.90 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.72 +0.90 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.47 +0.90 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.22 +0.90 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.72 +0.92 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.22 +0.89 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.72 +0.89 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.22 +0.89 0 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.72 +0.88 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.23 +0.89 27 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 3.75 +0.90 27 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 3.23 +0.78 21 0 16 0
30MAR27 14.50 C 2.56 2.56 2.56 2.85 +0.76 24 15 15 +11
30MAR27 15.00 C 2.47 2.47 2.47 2.59 +0.82 27 15 5 -15
30MAR27 15.50 C 0.00 0.00 0.00 2.19 +0.70 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.90 +0.65 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.65 +0.60 26 70 545 +70
30MAR27 17.00 C 0.00 0.00 0.00 1.41 +0.55 26 180 280 +180
30MAR27 17.50 C 0.00 0.00 0.00 1.20 +0.50 26 110 110 +95
30MAR27 18.00 C 0.00 0.00 0.00 1.02 +0.46 26 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 +0.41 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.73 +0.38 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.64 +0.36 27 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.53 +0.31 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.36 +0.23 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.24 +0.16 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 +0.11 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 8.22 +0.90 44 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.97 +0.90 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.72 +0.90 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.47 +0.90 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.22 +0.90 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.72 +0.90 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.22 +0.89 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.72 +0.89 0 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 5.22 +0.89 0 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 4.74 +0.90 25 0 210 0
29JUN27 13.00 C 0.00 0.00 0.00 4.28 +0.91 25 0 165 0
29JUN27 13.50 C 0.00 0.00 0.00 3.86 +0.88 25 0 165 0
29JUN27 14.00 C 0.00 0.00 0.00 3.37 +0.75 22 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 3.01 +0.79 23 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 2.68 +0.70 23 0 120 0
29JUN27 15.50 C 0.00 0.00 0.00 2.37 +0.71 23 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 2.09 +0.67 24 0 73 0
29JUN27 16.50 C 0.00 0.00 0.00 1.83 +0.63 24 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 1.60 +0.57 24 0 60 0
29JUN27 17.50 C 0.00 0.00 0.00 1.38 +0.47 24 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.20 +0.44 24 0 50 0
29JUN27 18.50 C 0.00 0.00 0.00 1.03 +0.39 24 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 0.88 +0.36 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.76 +0.33 25 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 0.68 +0.32 25 0 50 0
29JUN27 21.00 C 0.00 0.00 0.00 0.48 +0.24 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.34 +0.19 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.24 +0.14 25 0 0 0
TOTAL CALL 4,040 21,462 -1,108
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2,056 0
28AUG26 13.50 P 0.01 0.01 0.01 0.01 0.00 76 100 1,898 +100
28AUG26 14.00 P 0.01 0.01 0.01 0.01 0.00 66 100 1,950 +100
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 650 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 310 0
28AUG26 15.50 P 0.23 0.23 0.06 0.01 -0.06 37 120 1,500 +100
28AUG26 16.00 P 0.43 0.55 0.06 0.03 -0.17 35 3,754 2,160 -1,340
28AUG26 16.50 P 0.53 0.84 0.12 0.09 -0.37 33 3,620 390 -2,525
28AUG26 17.00 P 1.19 1.19 0.30 0.24 -0.56 33 210 1,053 +100
28AUG26 17.50 P 0.00 0.00 0.00 0.49 -0.75 32 0 100 0
28AUG26 18.00 P 0.00 0.00 0.00 0.86 -0.86 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.31 -0.91 33 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.79 -0.93 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.29 -0.93 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.87 -0.89 76 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.90 -0.84 100 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.88 -0.87 112 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.87 -0.85 124 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 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 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 -0.07 34 0 165 0
29SEP26 15.00 P 0.37 0.38 0.37 0.15 -0.12 34 190 205 +175
29SEP26 15.50 P 0.00 0.00 0.00 0.25 -0.20 33 0 179 0
29SEP26 16.00 P 0.95 0.95 0.95 0.40 -0.30 33 15 683 +15
29SEP26 16.50 P 0.00 0.00 0.00 0.64 -0.39 35 0 576 0
29SEP26 17.00 P 0.92 0.92 0.92 0.90 -0.50 35 15 45 +15
29SEP26 17.50 P 0.00 0.00 0.00 1.22 -0.60 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.53 -0.73 34 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 1.99 -0.74 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.35 -0.77 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.89 -0.71 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.37 -0.72 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.37 -0.71 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.39 -0.64 63 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.40 -0.62 71 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.09 -0.06 31 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.16 -0.10 32 0 15 0
29OCT26 15.00 P 0.49 0.49 0.49 0.26 -0.14 32 15 30 0
29OCT26 15.50 P 0.41 0.41 0.30 0.39 -0.21 32 66 141 +66
29OCT26 16.00 P 0.64 0.64 0.57 0.55 -0.30 31 30 165 -30
29OCT26 16.50 P 0.73 0.73 0.71 0.76 -0.38 31 30 145 -30
29OCT26 17.00 P 0.00 0.00 0.00 1.02 -0.49 31 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 1.38 -0.53 33 0 9 0
29OCT26 18.00 P 0.00 0.00 0.00 1.73 -0.60 34 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 2.11 -0.67 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.52 -0.73 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.96 -0.66 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.42 -0.67 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.39 -0.69 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.39 -0.64 49 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.40 -0.65 56 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 0.01 -0.01 29 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.07 -0.06 29 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.13 -0.08 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.21 -0.12 29 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.31 -0.18 29 0 30 0
27NOV26 15.50 P 0.38 0.38 0.38 0.45 -0.25 29 45 60 +45
27NOV26 16.00 P 0.61 0.61 0.60 0.62 -0.32 29 30 30 +30
27NOV26 16.50 P 0.00 0.00 0.00 0.83 -0.40 29 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 1.11 -0.47 29 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 1.45 -0.53 31 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 1.79 -0.59 31 0 0 0
27NOV26 18.50 P 2.27 2.27 2.27 2.11 -0.71 30 15 15 +15
27NOV26 19.00 P 0.00 0.00 0.00 2.57 -0.68 32 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.00 -0.66 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.45 -0.68 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.40 -0.68 38 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.40 -0.64 43 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.40 -0.65 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 28 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 28 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 -0.04 28 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 -0.08 27 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.37 -0.12 27 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 -0.19 27 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.69 -0.25 27 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.90 -0.33 27 0 120 0
30DEC26 17.00 P 1.33 1.33 1.33 1.19 -0.39 28 15 0 -15
30DEC26 17.50 P 1.71 1.71 1.71 1.48 -0.50 28 15 0 -15
30DEC26 18.00 P 0.00 0.00 0.00 1.80 -0.58 28 0 15 0
30DEC26 18.50 P 2.25 2.25 2.25 2.22 -0.60 29 15 15 +15
30DEC26 19.00 P 0.00 0.00 0.00 2.57 -0.68 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.04 -0.65 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.48 -0.66 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.41 -0.67 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.40 -0.64 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.40 -0.65 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 0.00 27 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.22 -0.05 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.31 -0.08 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.42 -0.12 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.57 -0.17 27 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.76 -0.17 27 0 45 0
30MAR27 16.00 P 0.00 0.00 0.00 0.98 -0.25 28 0 75 0
30MAR27 16.50 P 1.83 1.83 1.83 1.21 -0.28 28 85 170 +70
30MAR27 17.00 P 1.51 1.51 1.51 1.48 -0.33 28 210 280 +180
30MAR27 17.50 P 2.58 2.58 2.58 1.72 -0.44 27 125 110 +110
30MAR27 18.00 P 0.00 0.00 0.00 2.09 -0.52 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.44 -0.49 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.81 -0.65 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.21 -0.71 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.62 -0.74 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.51 -0.76 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.45 -0.75 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.43 -0.71 36 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
29JUN27 13.00 P 0.24 0.28 0.24 0.19 -0.07 24 100 200 +100
29JUN27 13.50 P 0.00 0.00 0.00 0.29 -0.09 25 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.39 -0.11 25 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.51 -0.14 25 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.67 -0.17 25 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.86 -0.22 25 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.06 -0.31 25 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.30 -0.36 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.56 -0.43 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.85 -0.48 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.17 -0.53 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.51 -0.60 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.87 -0.66 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.26 -0.71 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.66 -0.76 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.53 -0.79 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.46 -0.77 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.44 -0.72 33 0 0 0
TOTAL PUT 8,920 23,313 -2,719
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$ 92.150
21AUG26 70.00 C 0.00 0.00 0.00 22.16 - 182 0 0 -
21AUG26 71.00 C 0.00 0.00 0.00 21.16 - 173 0 0 -
21AUG26 72.00 C 0.00 0.00 0.00 20.16 - 164 0 0 -
21AUG26 73.00 C 0.00 0.00 0.00 19.16 - 155 0 0 -
21AUG26 74.00 C 0.00 0.00 0.00 18.16 - 147 0 0 -
21AUG26 75.00 C 0.00 0.00 0.00 17.16 - 138 0 0 -
21AUG26 76.00 C 0.00 0.00 0.00 16.16 - 130 0 0 -
21AUG26 77.00 C 0.00 0.00 0.00 15.16 - 121 0 0 -
21AUG26 78.00 C 0.00 0.00 0.00 14.16 - 113 0 0 -
21AUG26 79.00 C 0.00 0.00 0.00 13.16 - 105 0 0 -
21AUG26 80.00 C 12.00 12.00 12.00 12.16 +2.20 97 1 1 0
21AUG26 81.00 C 0.00 0.00 0.00 11.16 +2.19 89 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 10.16 +2.19 81 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 9.16 +2.18 73 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 8.16 +2.15 65 0 0 0
21AUG26 85.00 C 6.90 6.90 6.90 7.16 +2.11 57 25 0 -25
21AUG26 86.00 C 6.20 6.20 6.20 6.16 +2.01 50 8 10 -8
21AUG26 87.00 C 0.00 0.00 0.00 5.17 +1.93 50 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 4.20 +1.65 51 0 9 0
21AUG26 89.00 C 3.00 4.00 3.00 3.20 +1.39 41 24 44 -12
21AUG26 90.00 C 2.35 3.50 2.05 2.35 +1.02 46 50 152 -45
21AUG26 91.00 C 1.60 2.27 1.60 1.70 +0.78 53 134 66 -77
21AUG26 92.00 C 0.96 1.26 0.96 1.06 +0.47 50 21 109 +15
21AUG26 93.00 C 0.68 1.07 0.61 0.63 +0.27 51 258 138 +48
21AUG26 94.00 C 0.47 0.72 0.44 0.33 +0.12 50 88 118 +73
21AUG26 95.00 C 0.38 0.42 0.27 0.16 +0.04 51 1,324 449 +389
21AUG26 96.00 C 0.13 0.19 0.13 0.07 +0.01 51 25 25 +15
21AUG26 97.00 C 0.13 0.19 0.10 0.03 0.00 52 79 47 +15
21AUG26 98.00 C 0.05 0.05 0.05 0.01 -0.01 51 10 10 +10
21AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
21AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 219 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 72 0 633 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 79 0 251 0
21AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 86 0 426 0
21AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 92 0 59 0
21AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 99 0 569 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 105 0 780 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 111 0 200 0
21AUG26 108.00 C 0.03 0.03 0.03 0.01 0.00 118 8 211 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 124 0 116 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 130 0 317 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 135 0 91 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 141 0 130 0
21AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 147 0 110 0
21AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 152 0 89 0
21AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 158 0 144 0
21AUG26 116.00 C 0.00 0.00 0.00 0.01 0.00 163 0 101 0
21AUG26 117.00 C 0.00 0.00 0.00 0.01 0.00 169 0 98 0
21AUG26 118.00 C 0.00 0.00 0.00 0.01 0.00 174 0 101 0
21AUG26 119.00 C 0.00 0.00 0.00 0.01 0.00 179 0 147 0
21AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 185 0 45 0
21AUG26 121.00 C 0.00 0.00 0.00 0.01 0.00 190 0 11 0
21AUG26 122.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 0.01 0.00 200 0 60 0
21AUG26 124.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 220 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 56.17 - 0 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 55.17 - 0 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 54.17 - 0 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 53.18 - 189 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 52.18 +2.20 181 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 51.18 +2.20 174 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 50.18 +2.20 166 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 49.18 +2.20 159 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 48.18 +2.20 151 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 47.18 +2.20 141 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 46.18 +2.20 130 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 45.18 +2.20 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 44.18 +2.20 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 43.18 +2.19 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 42.18 +2.19 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 39.68 +2.19 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 37.19 +2.20 116 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 34.69 +2.20 103 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 32.19 +2.20 89 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 29.69 +2.19 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.19 +2.19 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.69 +2.19 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 22.19 +2.19 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.70 +2.20 55 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.20 +2.19 45 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.70 +2.17 33 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 12.22 +2.12 41 0 40 0
28AUG26 82.50 C 0.00 0.00 0.00 9.77 +1.99 40 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 7.43 +1.63 41 0 42 0
28AUG26 87.50 C 5.45 5.45 5.30 5.30 +1.56 41 31 115 +30
28AUG26 90.00 C 3.50 4.30 3.35 3.46 +1.06 40 84 199 -68
28AUG26 92.50 C 1.60 2.79 1.60 2.13 +0.71 41 2,333 1,354 +840
28AUG26 95.00 C 1.36 1.72 1.17 1.18 +0.41 41 1,241 1,043 +322
28AUG26 97.50 C 0.85 1.04 0.73 0.58 +0.20 41 610 849 +387
28AUG26 100.00 C 0.39 0.63 0.39 0.26 +0.09 41 526 3,564 +152
28AUG26 102.50 C 0.28 0.41 0.28 0.11 +0.04 41 706 3,139 -35
28AUG26 105.00 C 0.16 0.25 0.16 0.04 +0.01 41 452 1,774 +357
28AUG26 107.50 C 0.16 0.16 0.12 0.02 +0.01 43 294 4,869 +173
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,668 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,258 0
28AUG26 115.00 C 0.05 0.07 0.05 0.01 0.00 55 12 13,403 -12
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,308 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,324 0
28AUG26 122.50 C 0.04 0.04 0.04 0.01 0.00 69 5 867 -5
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 826 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 582 0
28AUG26 130.00 C 0.03 0.03 0.03 0.01 0.00 82 1 927 -1
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,445 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,808 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 94 0 716 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,503 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,065 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 105 0 967 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 109 0 472 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 112 0 343 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 116 0 146 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 119 0 135 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 122 0 121 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 125 0 335 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 129 0 199 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 132 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 135 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 138 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 141 0 112 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 143 0 345 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 56.27 - 91 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 55.27 - 81 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 54.27 - 0 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 53.28 - 84 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 52.28 +2.20 76 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 51.28 +2.20 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 50.28 +2.19 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 49.29 +2.20 70 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 48.29 +2.20 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 47.29 +2.19 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 46.30 +2.20 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 45.30 +2.20 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 44.30 +2.19 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 43.31 +2.20 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 42.31 +2.20 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 39.82 +2.20 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.33 +2.20 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.84 +2.20 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.34 +2.19 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.86 +2.35 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.38 +2.32 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.14 +2.64 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.01 +2.82 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.54 +2.55 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.22 +2.50 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.45 +1.89 41 0 79 0
29SEP26 80.00 C 0.00 0.00 0.00 13.69 +2.18 47 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 11.27 +1.67 41 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 9.39 +1.61 41 0 787 0
29SEP26 87.50 C 7.53 7.53 7.53 7.69 +1.34 40 2 1,124 0
29SEP26 90.00 C 6.03 6.85 6.03 6.26 +1.12 41 699 1,020 +687
29SEP26 92.50 C 5.18 5.60 5.02 5.04 +0.89 41 13 190 -3
29SEP26 95.00 C 4.00 4.61 4.00 4.07 +0.78 42 38 627 +24
29SEP26 97.50 C 3.20 3.55 3.20 3.15 +0.63 42 28 535 -2
29SEP26 100.00 C 2.65 2.98 2.62 2.40 +0.49 42 100 1,287 +38
29SEP26 102.50 C 2.11 2.38 2.06 1.80 +0.38 42 1,324 3,722 +1,123
29SEP26 105.00 C 1.84 1.96 1.68 1.33 +0.29 41 820 4,918 +621
29SEP26 107.50 C 1.32 1.48 1.32 0.97 +0.21 41 553 2,334 +438
29SEP26 110.00 C 1.20 1.28 1.11 0.70 +0.16 41 1,162 3,824 +535
29SEP26 112.50 C 0.97 1.06 0.97 0.50 +0.12 41 20 4,250 +5
29SEP26 115.00 C 0.80 0.80 0.80 0.35 +0.08 41 10 2,294 +10
29SEP26 117.50 C 0.63 0.64 0.63 0.24 +0.05 41 95 3,512 0
29SEP26 120.00 C 0.53 0.56 0.50 0.17 +0.04 41 340 5,137 -165
29SEP26 122.50 C 0.47 0.47 0.47 0.11 +0.02 41 83 6,157 -83
29SEP26 125.00 C 0.35 0.39 0.35 0.08 +0.02 42 73 8,726 -3
29SEP26 127.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 1,555 0
29SEP26 130.00 C 0.23 0.23 0.23 0.04 +0.01 42 10 8,405 0
29SEP26 132.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 3,806 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4,064 0
29SEP26 140.00 C 0.16 0.16 0.15 0.01 0.00 43 2 4,012 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,201 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,167 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 582 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 282 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,717 0
29SEP26 177.50 C 0.03 0.03 0.03 0.01 0.00 65 1 105 0
29SEP26 180.00 C 0.03 0.03 0.03 0.01 0.00 66 45 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 69 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 71 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 73 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 78 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 82 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 84 0 777 0
29OCT26 36.00 C 0.00 0.00 0.00 56.35 - 0 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 55.36 - 64 0 0 -
29OCT26 38.00 C 0.00 0.00 0.00 54.36 - 0 0 0 -
29OCT26 39.00 C 0.00 0.00 0.00 53.37 - 58 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 52.37 +2.19 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 51.38 +2.30 49 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 50.39 +2.30 58 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 49.39 +2.30 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 48.40 +2.31 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 47.40 +2.30 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 46.41 +2.31 49 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 45.41 +2.31 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 44.42 +2.31 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 43.43 +2.32 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 42.43 +2.32 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 39.95 +2.33 43 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 37.47 +2.28 43 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 34.99 +2.32 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 32.52 +2.25 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 30.40 +2.55 55 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.88 +2.45 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.65 +2.59 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.37 +2.64 50 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.08 +2.41 48 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.85 +2.29 46 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.65 +2.08 44 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 14.39 +1.68 41 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 12.56 +1.64 41 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 10.81 +1.65 40 0 3,228 0
29OCT26 87.50 C 9.35 9.45 9.35 9.18 +1.16 40 5 442 0
29OCT26 90.00 C 0.00 0.00 0.00 7.79 +1.04 40 0 1,760 0
29OCT26 92.50 C 6.77 7.23 6.57 6.68 +1.03 41 63 163 +63
29OCT26 95.00 C 5.69 6.00 5.64 5.71 +0.87 41 58 64 +51
29OCT26 97.50 C 4.83 5.32 4.83 4.79 +0.81 42 83 1,690 -20
29OCT26 100.00 C 4.20 4.48 4.15 3.94 +0.69 41 41 299 -33
29OCT26 102.50 C 3.86 3.86 3.86 3.22 +0.58 41 17 6,027 +2
29OCT26 105.00 C 3.21 3.24 3.21 2.62 +0.49 41 95 2,270 +44
29OCT26 107.50 C 2.53 2.83 2.53 2.11 +0.41 41 7,783 9,395 +7,753
29OCT26 110.00 C 2.29 2.42 2.15 1.69 +0.34 41 57 381 +4
29OCT26 112.50 C 1.93 1.93 1.93 1.35 +0.28 41 9 189 0
29OCT26 115.00 C 0.00 0.00 0.00 1.07 +0.23 41 0 1,258 0
29OCT26 117.50 C 1.50 1.51 1.47 0.84 +0.18 41 89 355 +89
29OCT26 120.00 C 1.30 1.30 1.30 0.66 +0.15 41 6 486 0
29OCT26 122.50 C 0.00 0.00 0.00 0.51 +0.11 41 0 242 0
29OCT26 125.00 C 0.00 0.00 0.00 0.40 +0.09 41 0 539 0
29OCT26 127.50 C 0.00 0.00 0.00 0.31 +0.08 41 0 679 0
29OCT26 130.00 C 0.71 0.71 0.71 0.23 +0.05 41 69 832 0
29OCT26 132.50 C 0.65 0.65 0.65 0.18 +0.04 41 3 648 0
29OCT26 135.00 C 0.00 0.00 0.00 0.14 +0.03 41 0 1,198 0
29OCT26 137.50 C 0.00 0.00 0.00 0.11 +0.03 41 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 424 0
29OCT26 142.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 53 0
29OCT26 152.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 56.43 - 0 0 0 -
27NOV26 37.00 C 0.00 0.00 0.00 55.44 - 0 0 0 -
27NOV26 38.00 C 0.00 0.00 0.00 54.45 - 0 0 0 -
27NOV26 39.00 C 0.00 0.00 0.00 53.46 - 48 0 0 -
27NOV26 40.00 C 0.00 0.00 0.00 52.47 +2.29 51 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 51.48 +2.39 51 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 50.48 +2.39 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 49.49 +2.37 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 48.50 +2.37 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 47.51 +2.37 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 46.52 +2.34 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 45.53 +2.32 44 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 44.54 +2.34 44 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 43.55 +2.31 44 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 42.56 +2.29 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 40.09 +2.22 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 37.64 +2.19 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 35.65 +2.76 58 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 33.24 +2.77 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 30.84 +2.74 52 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.48 +2.72 50 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.16 +2.52 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.87 +2.49 46 0 115 0
27NOV26 72.50 C 0.00 0.00 0.00 21.79 +2.19 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.72 +2.07 45 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 17.52 +1.71 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 15.87 +1.78 44 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 14.00 +1.61 43 0 566 0
27NOV26 85.00 C 0.00 0.00 0.00 12.37 +1.64 42 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 10.86 +1.18 42 0 3,011 0
27NOV26 90.00 C 0.00 0.00 0.00 9.91 +1.51 44 0 890 0
27NOV26 92.50 C 0.00 0.00 0.00 8.48 +1.08 43 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 7.47 +0.94 43 0 0 0
27NOV26 97.50 C 6.53 6.53 6.53 6.56 +0.90 44 48 48 +48
27NOV26 100.00 C 5.79 6.14 5.79 5.66 +0.80 44 23 1,834 -15
27NOV26 102.50 C 0.00 0.00 0.00 4.87 +0.71 43 0 1,476 0
27NOV26 105.00 C 0.00 0.00 0.00 4.17 +0.63 43 0 1,945 0
27NOV26 107.50 C 0.00 0.00 0.00 3.56 +0.55 43 0 425 0
27NOV26 110.00 C 3.54 3.60 3.54 3.03 +0.48 43 4 3,217 0
27NOV26 112.50 C 3.15 3.15 3.10 2.57 +0.42 43 14 270 +4
27NOV26 115.00 C 0.00 0.00 0.00 2.17 +0.36 43 0 101 0
27NOV26 117.50 C 0.00 0.00 0.00 1.83 +0.31 43 0 65 0
27NOV26 120.00 C 2.22 2.22 2.22 1.54 +0.27 43 3 467 +3
27NOV26 122.50 C 2.02 2.02 2.02 1.29 +0.23 43 2 50 0
27NOV26 125.00 C 0.00 0.00 0.00 1.08 +0.20 43 0 143 0
27NOV26 127.50 C 0.00 0.00 0.00 0.90 +0.17 43 0 18 0
27NOV26 130.00 C 1.46 1.46 1.46 0.75 +0.14 43 2 514 0
27NOV26 132.50 C 0.00 0.00 0.00 0.62 +0.12 43 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.51 +0.10 43 0 4 0
27NOV26 137.50 C 0.00 0.00 0.00 0.43 +0.09 43 0 2 0
27NOV26 140.00 C 0.00 0.00 0.00 0.35 +0.07 43 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.29 +0.06 43 0 1 0
27NOV26 145.00 C 0.00 0.00 0.00 0.24 +0.05 43 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.20 +0.04 43 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.16 +0.03 43 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.09 +0.02 43 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 180 0
27NOV26 162.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 56.53 - 43 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 55.54 - 34 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 54.55 - 0 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 53.56 - 0 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 52.57 +2.39 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 51.59 +2.39 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 50.60 +2.40 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 49.61 +2.38 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 48.62 +2.37 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 47.64 +2.37 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 46.65 +2.36 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 45.67 +2.35 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 44.68 +2.33 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 43.70 +2.32 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 42.72 +1.99 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 40.29 +2.29 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.87 +2.29 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.65 +2.56 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.24 +2.38 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.84 +2.41 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.58 +2.39 43 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 26.47 +2.46 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.45 +2.51 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.31 +2.35 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.44 +2.03 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.40 +1.78 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.65 +1.68 42 0 344 0
30DEC26 82.50 C 0.00 0.00 0.00 15.02 +1.57 42 0 10 0
30DEC26 85.00 C 0.00 0.00 0.00 13.53 +1.50 42 0 1,240 0
30DEC26 87.50 C 12.36 12.36 12.36 12.05 +1.17 42 15 1,076 +15
30DEC26 90.00 C 0.00 0.00 0.00 10.82 +1.06 42 0 480 0
30DEC26 92.50 C 0.00 0.00 0.00 9.72 +0.91 42 0 120 0
30DEC26 95.00 C 0.00 0.00 0.00 8.96 +1.04 44 0 80 0
30DEC26 97.50 C 0.00 0.00 0.00 7.95 +0.88 44 0 199 0
30DEC26 100.00 C 0.00 0.00 0.00 7.03 +0.79 44 0 1,252 0
30DEC26 102.50 C 0.00 0.00 0.00 6.20 +0.71 43 0 703 0
30DEC26 105.00 C 6.00 6.00 6.00 5.45 +0.64 43 2 483 +2
30DEC26 107.50 C 0.00 0.00 0.00 4.78 +0.56 43 0 1,872 0
30DEC26 110.00 C 0.00 0.00 0.00 4.19 +0.51 43 0 16,811 0
30DEC26 112.50 C 0.00 0.00 0.00 3.66 +0.45 43 0 1,777 0
30DEC26 115.00 C 4.00 4.15 4.00 3.19 +0.39 43 5 5,230 0
30DEC26 117.50 C 0.00 0.00 0.00 2.78 +0.35 43 0 6,380 0
30DEC26 120.00 C 0.00 0.00 0.00 2.41 +0.30 43 0 2,251 0
30DEC26 122.50 C 3.00 3.00 2.85 2.09 +0.26 43 281 942 +129
30DEC26 125.00 C 0.00 0.00 0.00 1.81 +0.23 43 0 4,974 0
30DEC26 127.50 C 0.00 0.00 0.00 1.57 +0.21 43 0 848 0
30DEC26 130.00 C 2.20 2.20 2.20 1.35 +0.17 43 10 3,990 0
30DEC26 132.50 C 2.03 2.03 2.03 1.17 +0.19 43 100 1,011 +100
30DEC26 135.00 C 0.00 0.00 0.00 1.01 +0.16 43 0 4,420 0
30DEC26 137.50 C 0.00 0.00 0.00 0.87 +0.14 43 0 883 0
30DEC26 140.00 C 0.00 0.00 0.00 0.74 +0.11 43 0 1,874 0
30DEC26 142.50 C 0.00 0.00 0.00 0.64 +0.10 43 0 1,609 0
30DEC26 145.00 C 0.00 0.00 0.00 0.55 +0.09 43 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.47 +0.08 43 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 0.40 +0.06 43 0 1,282 0
30DEC26 152.50 C 0.00 0.00 0.00 0.33 +0.04 43 0 745 0
30DEC26 155.00 C 0.98 0.98 0.98 0.29 +0.04 43 3 804 0
30DEC26 157.50 C 0.00 0.00 0.00 0.24 +0.03 43 0 190 0
30DEC26 160.00 C 0.83 0.83 0.83 0.21 +0.03 43 30 1,175 +30
30DEC26 162.50 C 0.00 0.00 0.00 0.18 +0.02 43 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 727 0
30DEC26 167.50 C 0.00 0.00 0.00 0.13 +0.01 43 0 6,896 0
30DEC26 170.00 C 0.69 0.69 0.69 0.11 +0.01 43 30 1,536 0
30DEC26 172.50 C 0.64 0.64 0.64 0.09 0.00 42 30 184 +2
30DEC26 175.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 168 0
30DEC26 177.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 1,137 0
30DEC26 187.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 264 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30DEC26 200.00 C 0.34 0.34 0.34 0.01 0.00 41 15 804 0
30MAR27 36.00 C 0.00 0.00 0.00 56.80 - 43 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 55.82 - 43 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 54.84 - 42 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 53.86 - 41 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 52.89 +2.20 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 51.91 +2.19 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 50.94 +2.17 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 49.97 +2.15 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 49.00 +2.04 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 48.04 +2.04 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 47.08 +2.13 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 46.12 +2.02 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 45.16 +2.11 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 44.21 +2.12 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 43.27 +2.12 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 40.93 +2.05 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.63 +2.12 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.38 +2.13 42 0 0 0
30MAR27 60.00 C 34.41 34.61 34.41 34.18 +2.11 42 60 90 +22
30MAR27 62.50 C 0.00 0.00 0.00 32.04 +2.09 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.97 +2.05 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.97 +1.95 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.05 +1.95 42 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 24.21 +1.89 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.45 +1.76 42 0 100 0
30MAR27 77.50 C 21.04 21.04 20.91 20.85 +1.73 42 55 55 +55
30MAR27 80.00 C 19.47 19.47 19.47 19.28 +1.65 42 30 84 +30
30MAR27 82.50 C 18.01 18.01 18.01 17.82 +1.57 42 30 30 +30
30MAR27 85.00 C 0.00 0.00 0.00 16.45 +1.43 42 0 0 0
30MAR27 87.50 C 15.07 15.07 15.07 15.18 +1.28 42 15 543 +15
30MAR27 90.00 C 13.94 13.94 13.94 14.02 +1.13 43 15 633 +15
30MAR27 92.50 C 0.00 0.00 0.00 12.96 +1.00 43 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 11.89 +0.83 43 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 10.87 +0.65 43 0 45 0
30MAR27 100.00 C 0.00 0.00 0.00 9.92 +0.51 43 0 60 0
30MAR27 102.50 C 9.80 9.80 9.80 9.05 +0.41 43 60 270 +60
30MAR27 105.00 C 0.00 0.00 0.00 8.24 +0.35 43 0 5,777 0
30MAR27 107.50 C 0.00 0.00 0.00 7.50 +0.30 42 0 320 0
30MAR27 110.00 C 0.00 0.00 0.00 6.81 +0.25 42 0 6,183 0
30MAR27 112.50 C 0.00 0.00 0.00 6.19 +0.21 42 0 1,476 0
30MAR27 115.00 C 0.00 0.00 0.00 5.62 +0.18 42 0 6,851 0
30MAR27 117.50 C 0.00 0.00 0.00 5.09 +0.14 42 0 1,071 0
30MAR27 120.00 C 5.67 6.00 5.62 4.61 +0.11 42 1,201 2,621 +421
30MAR27 122.50 C 5.35 5.35 5.34 4.18 +0.09 42 250 346 +21
30MAR27 125.00 C 4.97 4.97 4.97 3.78 +0.17 42 250 334 +214
30MAR27 127.50 C 0.00 0.00 0.00 3.42 +0.15 42 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 3.09 +0.03 42 0 63 0
30MAR27 132.50 C 4.00 4.00 4.00 2.79 +0.09 42 3 153 0
30MAR27 135.00 C 0.00 0.00 0.00 2.52 +0.07 42 0 418 0
30MAR27 137.50 C 0.00 0.00 0.00 2.27 +0.05 42 0 411 0
30MAR27 140.00 C 3.27 3.27 3.27 2.05 +0.04 42 150 330 +120
30MAR27 142.50 C 0.00 0.00 0.00 1.85 +0.03 42 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 1.62 -0.03 42 0 128 0
30MAR27 147.50 C 0.00 0.00 0.00 1.50 +0.01 42 0 18 0
30MAR27 150.00 C 2.51 2.51 2.51 1.35 0.00 42 350 399 +258
30MAR27 152.50 C 0.00 0.00 0.00 1.18 -0.05 42 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 1.07 -0.04 42 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.96 -0.05 42 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.86 -0.05 42 0 171 0
30MAR27 162.50 C 0.00 0.00 0.00 0.78 -0.04 42 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 0.70 -0.05 42 0 263 0
30MAR27 167.50 C 0.00 0.00 0.00 0.63 -0.04 42 0 80 0
30MAR27 170.00 C 1.65 1.65 1.65 0.57 -0.06 42 3 240 -3
30MAR27 172.50 C 0.00 0.00 0.00 0.51 -0.04 42 0 240 0
30MAR27 175.00 C 0.00 0.00 0.00 0.46 -0.04 42 0 101 0
30MAR27 177.50 C 0.00 0.00 0.00 0.41 -0.04 42 0 295 0
30MAR27 180.00 C 0.00 0.00 0.00 0.37 -0.04 42 0 547 0
30MAR27 182.50 C 0.00 0.00 0.00 0.33 -0.04 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.30 -0.04 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 57.10 - 43 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 56.14 - 43 0 0 -
29JUN27 38.00 C 0.00 0.00 0.00 55.19 - 43 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 54.23 - 43 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 53.28 +2.04 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 52.33 +2.03 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 51.39 +2.02 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 50.45 +2.01 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 49.51 +2.06 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 48.58 +2.05 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 47.66 +2.05 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 46.74 +2.05 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 45.83 +2.06 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 44.93 +2.05 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 44.03 +2.04 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 41.82 +2.05 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 39.66 +2.08 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.55 +2.08 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 35.51 +2.06 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 33.54 +2.01 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.63 +1.99 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.79 +1.94 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.03 +1.92 43 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 26.34 +1.87 43 0 0 0
29JUN27 75.00 C 23.05 23.05 23.05 24.73 +1.68 43 2 2 0
29JUN27 77.50 C 0.00 0.00 0.00 23.19 +1.82 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.73 +1.75 43 0 2 0
29JUN27 82.50 C 0.00 0.00 0.00 20.34 +1.62 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 19.02 +1.38 43 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 17.85 +1.36 43 0 0 0
29JUN27 90.00 C 17.00 17.00 17.00 16.73 +1.18 43 1 1 0
29JUN27 92.50 C 0.00 0.00 0.00 15.43 +0.87 43 0 0 0
29JUN27 95.00 C 15.10 15.10 15.10 14.46 +0.86 43 2,003 2,003 +2,003
29JUN27 97.50 C 0.00 0.00 0.00 13.81 +1.05 44 0 0 0
29JUN27 100.00 C 12.52 12.52 12.52 12.92 +0.90 44 1 504 +1
29JUN27 102.50 C 0.00 0.00 0.00 12.03 +0.75 44 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 11.20 +0.70 44 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 10.42 +0.65 44 0 1 0
29JUN27 110.00 C 10.32 10.32 10.32 9.69 +0.60 44 1 1 0
29JUN27 112.50 C 0.00 0.00 0.00 9.00 +0.55 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 8.37 +0.52 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 7.77 +0.47 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 7.22 +0.44 44 0 1,314 0
29JUN27 122.50 C 0.00 0.00 0.00 6.51 +0.21 43 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 6.04 +0.19 43 0 16 0
29JUN27 127.50 C 0.00 0.00 0.00 5.60 +0.33 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 5.20 +0.30 43 0 8 0
29JUN27 132.50 C 0.00 0.00 0.00 4.82 +0.27 43 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 4.48 +0.26 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 4.15 +0.23 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.85 +0.21 43 0 22 0
29JUN27 142.50 C 4.70 4.70 4.70 3.68 +0.30 43 23 24 +23
29JUN27 145.00 C 0.00 0.00 0.00 3.31 +0.18 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 3.07 +0.16 43 0 24 0
29JUN27 150.00 C 4.27 4.27 4.27 2.93 +0.23 43 1 89 +1
29JUN27 152.50 C 0.00 0.00 0.00 2.64 +0.13 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 2.52 +0.19 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 2.27 +0.11 43 0 78 0
29JUN27 160.00 C 3.40 3.40 3.40 2.11 +0.11 43 75 198 +75
29JUN27 162.50 C 0.00 0.00 0.00 1.95 +0.09 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.81 +0.08 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.68 +0.08 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.56 +0.07 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.44 +0.06 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 1.34 +0.05 43 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 1.24 +0.05 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.15 +0.04 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 1.07 +0.04 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.99 +0.03 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.92 +0.03 43 0 0 0
TOTAL CALL 27,342 330,074 +17,395
21AUG26 70.00 P 0.00 0.00 0.00 0.01 - 198 0 0 -
21AUG26 71.00 P 0.00 0.00 0.00 0.01 - 189 0 0 -
21AUG26 72.00 P 0.00 0.00 0.00 0.01 - 180 0 0 -
21AUG26 73.00 P 0.00 0.00 0.00 0.01 - 171 0 0 -
21AUG26 74.00 P 0.00 0.00 0.00 0.01 - 162 0 0 -
21AUG26 75.00 P 0.00 0.00 0.00 0.01 - 152 0 0 -
21AUG26 76.00 P 0.00 0.00 0.00 0.01 - 143 0 0 -
21AUG26 77.00 P 0.00 0.00 0.00 0.01 - 134 0 0 -
21AUG26 78.00 P 0.00 0.00 0.00 0.01 - 126 0 0 -
21AUG26 79.00 P 0.00 0.00 0.00 0.01 - 117 0 0 -
21AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 91 0 83 0
21AUG26 83.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 0.01 -0.04 74 0 51 0
21AUG26 85.00 P 0.00 0.00 0.00 0.01 -0.09 66 0 33 0
21AUG26 86.00 P 0.00 0.00 0.00 0.01 -0.17 57 0 62 0
21AUG26 87.00 P 0.20 0.20 0.02 0.02 -0.32 54 38 93 -15
21AUG26 88.00 P 0.10 0.12 0.10 0.04 -0.54 50 25 219 +10
21AUG26 89.00 P 0.17 0.17 0.07 0.11 -0.82 51 90 1,371 +45
21AUG26 90.00 P 0.40 0.40 0.32 0.24 -1.11 50 135 950 -15
21AUG26 91.00 P 0.73 0.77 0.62 0.49 -1.48 50 235 140 +80
21AUG26 92.00 P 1.18 1.18 0.55 0.89 -1.79 50 298 178 +95
21AUG26 93.00 P 1.66 1.66 1.66 1.46 -2.03 50 16 120 0
21AUG26 94.00 P 2.52 2.52 1.65 2.23 -2.14 54 2 176 -1
21AUG26 95.00 P 2.55 2.55 2.55 3.09 -2.21 58 38 173 -17
21AUG26 96.00 P 3.80 3.80 3.80 4.02 -2.17 64 100 228 -37
21AUG26 97.00 P 0.00 0.00 0.00 4.87 -2.20 50 0 137 0
21AUG26 98.00 P 6.00 6.00 6.00 5.85 -2.21 0 10 49 -10
21AUG26 99.00 P 0.00 0.00 0.00 6.85 -2.20 0 0 20 0
21AUG26 100.00 P 0.00 0.00 0.00 7.85 -2.20 0 0 19 -50
21AUG26 101.00 P 0.00 0.00 0.00 8.85 -2.20 0 0 0 -7
21AUG26 102.00 P 0.00 0.00 0.00 9.85 -2.20 0 0 30 -77
21AUG26 103.00 P 0.00 0.00 0.00 10.85 -2.20 0 0 0 -60
21AUG26 104.00 P 0.00 0.00 0.00 11.85 -2.20 0 0 0 -1
21AUG26 105.00 P 13.00 13.00 13.00 12.85 -2.20 0 8 0 -22
21AUG26 106.00 P 0.00 0.00 0.00 13.85 -2.20 0 0 30 0
21AUG26 107.00 P 0.00 0.00 0.00 14.85 -2.20 0 0 30 0
21AUG26 108.00 P 0.00 0.00 0.00 15.85 -2.74 0 0 45 0
21AUG26 109.00 P 0.00 0.00 0.00 16.85 -2.54 0 0 15 -15
21AUG26 110.00 P 0.00 0.00 0.00 17.85 -2.54 0 0 15 0
21AUG26 111.00 P 0.00 0.00 0.00 18.85 -2.54 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 19.85 -2.53 0 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 20.85 -2.53 0 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 21.85 -2.54 0 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 22.85 -2.54 0 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 23.85 -2.53 0 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 24.85 -2.53 0 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 25.85 -2.54 0 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 26.85 -2.54 0 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 27.85 -2.54 0 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 28.85 -2.54 0 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 29.85 -2.53 0 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 30.85 -2.54 0 0 0 0
21AUG26 124.00 P 0.00 0.00 0.00 31.85 -2.54 0 0 0 0
21AUG26 125.00 P 0.00 0.00 0.00 32.85 -2.54 0 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 33.85 -2.53 0 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 34.85 -2.46 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 - 220 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.01 - 213 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 0.01 - 208 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 0.01 - 202 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 130 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 202 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 191 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 241 0
28AUG26 80.00 P 0.07 0.07 0.07 0.02 -0.08 41 40 277 0
28AUG26 82.50 P 0.13 0.13 0.13 0.08 -0.20 42 23 668 -3
28AUG26 85.00 P 0.31 0.33 0.25 0.24 -0.43 41 98 1,018 +2
28AUG26 87.50 P 0.75 0.75 0.48 0.58 -0.80 40 266 957 +115
28AUG26 90.00 P 1.40 1.46 1.00 1.25 -1.19 40 220 1,678 +17
28AUG26 92.50 P 2.53 2.78 1.94 2.38 -1.63 40 1,140 4,662 -10
28AUG26 95.00 P 3.63 3.63 3.48 4.01 -1.90 42 4 3,496 -2
28AUG26 97.50 P 6.30 6.30 5.39 5.97 -2.04 43 6 3,771 -1
28AUG26 100.00 P 8.42 8.70 7.29 8.00 -2.47 38 48 4,331 -23
28AUG26 102.50 P 0.00 0.00 0.00 10.41 -2.49 41 0 6,140 0
28AUG26 105.00 P 12.50 12.50 12.50 12.93 -2.26 50 120 2,717 0
28AUG26 107.50 P 16.55 16.55 16.55 15.36 -2.47 47 5 3,467 -5
28AUG26 110.00 P 18.10 18.10 18.10 17.85 -2.54 0 8 4,146 -8
28AUG26 112.50 P 19.50 19.50 19.50 20.35 -2.20 0 2 2,038 -1
28AUG26 115.00 P 0.00 0.00 0.00 22.85 -2.54 0 0 965 -400
28AUG26 117.50 P 0.00 0.00 0.00 25.35 -2.22 0 0 30 -474
28AUG26 120.00 P 0.00 0.00 0.00 27.85 -2.54 0 0 239 -78
28AUG26 122.50 P 0.00 0.00 0.00 30.35 -2.21 0 0 593 0
28AUG26 125.00 P 0.00 0.00 0.00 32.85 -2.54 0 0 469 0
28AUG26 127.50 P 0.00 0.00 0.00 35.35 -2.22 0 0 741 -178
28AUG26 130.00 P 0.00 0.00 0.00 37.85 -2.20 0 0 1,200 -252
28AUG26 132.50 P 0.00 0.00 0.00 40.35 -2.22 0 0 2,434 -401
28AUG26 135.00 P 0.00 0.00 0.00 42.85 -2.22 0 0 978 0
28AUG26 137.50 P 0.00 0.00 0.00 45.35 -2.22 0 0 844 0
28AUG26 140.00 P 48.00 48.00 48.00 47.85 -2.20 0 40 1,131 -96
28AUG26 142.50 P 0.00 0.00 0.00 50.35 -2.54 0 0 53 0
28AUG26 145.00 P 0.00 0.00 0.00 52.85 -2.55 0 0 30 0
28AUG26 147.50 P 0.00 0.00 0.00 55.35 -2.55 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 57.85 -2.48 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 60.35 -2.48 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 62.85 -2.48 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 65.35 -2.47 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 67.85 -2.48 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 70.35 -2.53 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 72.85 -2.54 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 75.35 -2.53 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 77.85 -2.54 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 80.35 -2.54 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 82.85 -2.48 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 85.35 -2.54 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 87.85 -2.46 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 90.35 -2.48 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 92.85 -2.53 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 95.35 -2.52 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.04 42 0 64 0
29SEP26 70.00 P 0.18 0.21 0.18 0.09 -0.08 41 53 794 -1
29SEP26 72.50 P 0.25 0.25 0.25 0.18 -0.14 41 23 414 0
29SEP26 75.00 P 0.45 0.45 0.45 0.33 -0.22 41 10 3,693 0
29SEP26 77.50 P 0.59 0.63 0.52 0.57 -0.27 41 175 257 +88
29SEP26 80.00 P 0.92 0.95 0.80 0.88 -0.41 41 99 4,339 +60
29SEP26 82.50 P 1.23 1.24 1.18 1.32 -0.58 40 39 671 +13
29SEP26 85.00 P 1.80 1.93 1.75 1.95 -0.84 40 39 1,431 +28
29SEP26 87.50 P 2.98 3.00 2.45 2.76 -0.94 40 167 10,149 +50
29SEP26 90.00 P 3.85 4.20 3.50 3.81 -1.24 41 860 7,002 +469
29SEP26 92.50 P 5.30 5.30 4.63 5.09 -1.37 41 118 13,100 +91
29SEP26 95.00 P 6.50 6.70 6.20 6.59 -1.59 42 19 2,406 +8
29SEP26 97.50 P 8.48 8.48 8.48 8.33 -1.41 43 20 8,125 0
29SEP26 100.00 P 10.20 10.58 9.60 10.11 -1.88 43 84 13,289 +80
29SEP26 102.50 P 0.00 0.00 0.00 11.96 -2.04 42 0 8,472 0
29SEP26 105.00 P 15.00 15.00 13.70 14.10 -1.33 44 40 8,591 -20
29SEP26 107.50 P 0.00 0.00 0.00 16.05 -2.54 41 0 4,266 0
29SEP26 110.00 P 0.00 0.00 0.00 18.66 -2.30 47 0 10,398 0
29SEP26 112.50 P 0.00 0.00 0.00 20.97 -2.40 48 0 4,537 0
29SEP26 115.00 P 22.60 22.60 22.60 23.30 -2.45 48 2 3,894 +2
29SEP26 117.50 P 0.00 0.00 0.00 25.42 -2.73 41 0 6,311 0
29SEP26 120.00 P 0.00 0.00 0.00 28.07 -2.60 50 0 5,059 0
29SEP26 122.50 P 0.00 0.00 0.00 30.35 -2.66 0 0 1,709 0
29SEP26 125.00 P 33.27 33.27 32.77 32.94 -2.55 51 55 12,060 -55
29SEP26 127.50 P 0.00 0.00 0.00 35.35 -2.54 0 0 475 0
29SEP26 130.00 P 37.80 37.80 37.80 37.85 -3.37 0 2 3,682 +2
29SEP26 132.50 P 0.00 0.00 0.00 40.35 -3.48 0 0 172 0
29SEP26 135.00 P 0.00 0.00 0.00 42.85 -2.22 0 0 744 0
29SEP26 137.50 P 0.00 0.00 0.00 45.35 -2.52 0 0 3,992 0
29SEP26 140.00 P 48.00 48.00 48.00 47.85 -2.20 0 5 3,632 0
29SEP26 142.50 P 0.00 0.00 0.00 50.35 -2.54 0 0 1,195 0
29SEP26 145.00 P 0.00 0.00 0.00 52.85 -2.55 0 0 91 0
29SEP26 147.50 P 0.00 0.00 0.00 55.35 -2.55 0 0 319 0
29SEP26 150.00 P 0.00 0.00 0.00 57.85 -2.54 0 0 263 0
29SEP26 152.50 P 0.00 0.00 0.00 60.35 -2.53 0 0 0 -136
29SEP26 155.00 P 0.00 0.00 0.00 62.85 -2.54 0 0 840 -86
29SEP26 157.50 P 0.00 0.00 0.00 65.35 -2.47 0 0 75 -504
29SEP26 160.00 P 0.00 0.00 0.00 67.85 -2.53 0 0 0 -37
29SEP26 162.50 P 0.00 0.00 0.00 70.35 -2.53 0 0 0 -40
29SEP26 165.00 P 0.00 0.00 0.00 72.85 -2.54 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 75.35 -2.54 0 0 0 -20
29SEP26 170.00 P 0.00 0.00 0.00 77.85 -2.54 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 80.35 -2.54 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 82.85 -2.54 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 85.35 -2.54 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 87.85 -2.46 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 90.35 -2.48 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 92.85 -2.53 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 95.35 -2.53 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 97.85 -2.53 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 100.35 -2.48 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 102.85 -2.47 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 105.35 -2.48 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 107.85 -2.54 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 112.85 -2.51 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 117.85 -2.53 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 122.85 -2.51 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 127.85 -2.54 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
29OCT26 38.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 57.50 P 0.11 0.11 0.11 0.02 -0.01 42 10 10 +10
29OCT26 60.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 150 0
29OCT26 62.50 P 0.23 0.23 0.21 0.07 -0.04 41 80 80 +80
29OCT26 65.00 P 0.00 0.00 0.00 0.13 -0.07 41 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.23 -0.11 41 0 0 0
29OCT26 70.00 P 0.50 0.50 0.50 0.38 -0.16 41 4 14 +4
29OCT26 72.50 P 0.00 0.00 0.00 0.60 -0.23 41 0 163 0
29OCT26 75.00 P 0.98 0.98 0.95 0.90 -0.29 41 132 367 +132
29OCT26 77.50 P 1.28 1.28 1.20 1.26 -0.38 40 112 542 +84
29OCT26 80.00 P 1.66 1.66 1.66 1.74 -0.51 40 23 1,077 +23
29OCT26 82.50 P 2.40 2.49 2.40 2.37 -0.65 40 4 1,194 0
29OCT26 85.00 P 3.31 3.31 3.21 3.22 -0.72 40 63 295 -3
29OCT26 87.50 P 4.08 4.08 3.77 4.09 -0.97 40 7,760 16,163 +7,755
29OCT26 90.00 P 5.41 5.41 4.84 5.15 -1.19 40 144 744 +103
29OCT26 92.50 P 6.75 6.75 6.75 6.56 -1.37 41 1 14,253 +1
29OCT26 95.00 P 7.88 7.88 7.88 7.95 -1.61 41 5 1,304 0
29OCT26 97.50 P 0.00 0.00 0.00 9.63 -1.31 41 0 2,326 0
29OCT26 100.00 P 0.00 0.00 0.00 11.20 -1.53 41 0 6,604 0
29OCT26 102.50 P 0.00 0.00 0.00 12.99 -2.10 41 0 4,683 0
29OCT26 105.00 P 0.00 0.00 0.00 14.93 -2.23 41 0 2,943 0
29OCT26 107.50 P 16.00 16.00 16.00 17.16 -2.15 42 7 10,683 +7
29OCT26 110.00 P 0.00 0.00 0.00 19.28 -2.29 43 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 21.44 -2.43 43 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 23.66 -2.58 43 0 3,671 0
29OCT26 117.50 P 0.00 0.00 0.00 25.90 -2.68 42 0 135 0
29OCT26 120.00 P 0.00 0.00 0.00 28.26 -2.52 43 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 30.51 -2.62 41 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 32.94 -2.58 41 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 35.38 -2.52 41 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 37.86 -3.36 41 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 40.35 -3.48 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 42.85 -2.65 0 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 45.35 -2.52 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 47.85 -2.53 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 50.35 -2.54 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 52.85 -2.55 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 55.35 -2.55 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 57.85 -2.54 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 60.35 -2.53 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 62.85 -2.54 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 65.35 -2.53 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 67.85 -2.53 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 70.35 -2.54 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 72.85 -2.54 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 75.35 -2.54 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 77.85 -2.54 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 80.35 -2.54 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 82.85 -2.54 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 85.35 -2.54 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 87.85 -2.53 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 90.35 -2.54 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 92.85 -2.53 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 95.35 -2.53 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
27NOV26 37.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
27NOV26 38.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
27NOV26 39.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.10 -0.04 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.17 -0.06 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.28 -0.09 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.43 -0.13 43 0 0 0
27NOV26 67.50 P 0.80 0.80 0.80 0.63 -0.20 43 15 30 0
27NOV26 70.00 P 0.98 0.98 0.98 0.92 -0.26 43 40 361 +40
27NOV26 72.50 P 0.00 0.00 0.00 1.28 -0.29 43 0 45 0
27NOV26 75.00 P 1.71 1.71 1.71 1.66 -0.39 42 5 29 0
27NOV26 77.50 P 2.09 2.09 2.09 2.19 -0.49 42 5 312 0
27NOV26 80.00 P 2.89 2.89 2.89 2.84 -0.59 42 1 71 0
27NOV26 82.50 P 3.68 3.68 3.68 3.62 -0.67 42 11 40 0
27NOV26 85.00 P 4.20 4.20 4.20 4.49 -0.96 42 4 924 0
27NOV26 87.50 P 5.65 5.65 5.57 5.52 -0.95 42 2 2,642 +2
27NOV26 90.00 P 6.90 6.90 6.90 6.71 -1.17 42 3 292 +3
27NOV26 92.50 P 8.11 8.11 8.11 8.05 -1.48 42 34 5,004 +34
27NOV26 95.00 P 9.30 9.30 9.30 9.55 -1.46 43 8 246 +8
27NOV26 97.50 P 0.00 0.00 0.00 11.14 -1.60 43 0 472 0
27NOV26 100.00 P 0.00 0.00 0.00 12.81 -1.29 43 0 3,637 0
27NOV26 102.50 P 0.00 0.00 0.00 14.54 -1.36 43 0 2,176 0
27NOV26 105.00 P 0.00 0.00 0.00 16.44 -1.92 44 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 18.43 -1.96 45 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 20.45 -2.08 45 0 135 0
27NOV26 112.50 P 0.00 0.00 0.00 22.52 -2.19 45 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 24.64 -2.33 45 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 26.81 -2.45 45 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.16 -2.44 47 0 0 0
27NOV26 122.50 P 31.55 31.70 31.55 31.63 -2.26 49 70 70 +70
27NOV26 125.00 P 0.00 0.00 0.00 33.55 -2.52 45 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 35.89 -2.51 46 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 38.16 -3.06 44 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 40.60 -3.23 45 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 43.06 -2.64 46 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 45.38 -2.75 43 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 47.91 -2.67 46 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 50.35 -2.68 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 52.85 -2.66 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 55.35 -2.65 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 57.85 -2.54 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 60.35 -2.53 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 62.85 -2.54 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 65.35 -2.53 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 67.85 -2.53 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 70.35 -2.54 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 72.85 -2.54 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 75.35 -2.54 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 77.85 -2.54 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 80.35 -2.54 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 82.85 -2.54 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 85.35 -2.54 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 87.85 -2.53 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 90.35 -2.54 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 92.85 -2.53 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 95.35 -2.53 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.09 -0.04 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 -0.07 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.22 -0.11 42 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.36 -0.13 43 0 128 0
30DEC26 62.50 P 0.00 0.00 0.00 0.54 -0.17 43 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.78 -0.22 43 0 120 0
30DEC26 67.50 P 0.00 0.00 0.00 1.07 -0.29 43 0 455 0
30DEC26 70.00 P 0.00 0.00 0.00 1.46 -0.26 43 0 275 0
30DEC26 72.50 P 0.00 0.00 0.00 1.88 -0.34 43 0 610 0
30DEC26 75.00 P 2.38 2.42 2.31 2.38 -0.48 42 113 527 +113
30DEC26 77.50 P 0.00 0.00 0.00 2.99 -0.60 42 0 746 0
30DEC26 80.00 P 3.85 3.85 3.54 3.76 -0.63 42 8 4,001 +4
30DEC26 82.50 P 4.60 4.65 4.36 4.55 -0.90 42 611 829 +544
30DEC26 85.00 P 5.56 5.56 5.56 5.56 -0.94 42 5 10,556 +5
30DEC26 87.50 P 6.56 6.56 6.56 6.56 -0.97 42 6 7,146 0
30DEC26 90.00 P 8.15 8.15 7.69 7.79 -1.31 42 103 5,456 0
30DEC26 92.50 P 9.54 9.54 9.30 9.30 -1.33 43 74 4,107 +16
30DEC26 95.00 P 11.05 11.05 10.69 10.66 -1.47 43 88 2,621 +12
30DEC26 97.50 P 0.00 0.00 0.00 12.40 -1.42 44 0 2,919 0
30DEC26 100.00 P 0.00 0.00 0.00 14.15 -1.03 44 0 8,312 0
30DEC26 102.50 P 0.00 0.00 0.00 15.73 -1.77 44 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 17.59 -1.78 44 0 1,712 0
30DEC26 107.50 P 0.00 0.00 0.00 19.51 -1.86 45 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 21.47 -1.94 45 0 20,037 0
30DEC26 112.50 P 0.00 0.00 0.00 23.52 -2.01 45 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 25.57 -2.13 46 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 27.73 -2.18 46 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 29.85 -2.35 46 0 5,509 0
30DEC26 122.50 P 0.00 0.00 0.00 32.09 -2.42 47 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 34.26 -2.45 46 0 5,441 0
30DEC26 127.50 P 0.00 0.00 0.00 36.08 -2.99 43 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 38.87 -2.55 47 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 41.13 -2.70 47 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 43.13 -2.96 43 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 45.76 -2.70 46 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 48.12 -2.64 46 0 4,100 0
30DEC26 142.50 P 0.00 0.00 0.00 50.48 -2.61 45 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 52.87 -2.82 42 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 55.43 -2.59 46 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 57.87 -2.60 45 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 60.35 -2.59 0 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 62.85 -2.54 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 65.35 -2.60 0 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 67.85 -2.54 0 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 70.35 -2.54 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.85 -2.54 0 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 75.35 -2.54 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 77.85 -2.54 0 0 235 0
30DEC26 172.50 P 0.00 0.00 0.00 80.35 -2.54 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 82.85 -2.54 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 85.35 -2.54 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 87.85 -2.53 0 0 35 0
30DEC26 182.50 P 0.00 0.00 0.00 90.35 -2.54 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 92.85 -2.53 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 95.35 -2.53 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 97.85 -2.53 0 0 3 -6
30DEC26 192.50 P 0.00 0.00 0.00 100.35 -2.52 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 102.85 -2.52 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 105.35 -2.52 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 107.85 -2.54 0 0 0 -6
30MAR27 36.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 190 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 -0.05 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 -0.06 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 -0.07 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 -0.08 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 -0.09 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 -0.11 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 -0.12 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 -0.15 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.35 -0.20 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.51 -0.23 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.71 -0.30 42 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.98 -0.40 42 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.29 -0.45 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.69 -0.48 42 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.22 -0.46 42 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.76 -0.55 42 0 273 0
30MAR27 72.50 P 0.00 0.00 0.00 3.39 -0.60 42 0 910 0
30MAR27 75.00 P 3.97 4.15 3.97 4.02 -0.78 42 76 3,226 +76
30MAR27 77.50 P 4.95 4.97 4.95 4.98 -0.66 42 30 733 +30
30MAR27 80.00 P 0.00 0.00 0.00 5.87 -0.75 42 0 6,778 0
30MAR27 82.50 P 6.54 6.54 6.54 6.90 -0.81 42 50 165 +50
30MAR27 85.00 P 0.00 0.00 0.00 7.99 -0.80 43 0 461 0
30MAR27 87.50 P 0.00 0.00 0.00 8.91 -1.09 42 0 676 0
30MAR27 90.00 P 10.35 10.42 10.35 10.48 -1.11 43 21 4,220 +21
30MAR27 92.50 P 0.00 0.00 0.00 11.52 -1.51 42 0 15,074 0
30MAR27 95.00 P 13.64 13.64 13.49 12.53 -2.09 40 31 5,786 -3
30MAR27 97.50 P 15.15 15.15 15.15 14.81 -1.45 43 4 3,249 0
30MAR27 100.00 P 16.85 16.85 16.83 16.44 -1.56 43 30 5,313 0
30MAR27 102.50 P 18.61 18.61 18.43 18.13 -1.84 44 45 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 19.85 -1.96 44 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 21.72 -1.98 44 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 23.60 -2.00 44 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 25.52 -2.09 45 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 27.56 -2.11 45 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 29.61 -2.12 45 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 31.68 -2.19 45 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 33.87 -2.20 46 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 35.01 -3.26 42 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 37.16 -3.28 42 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 40.43 -2.21 47 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 41.63 -3.34 42 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 43.89 -3.33 42 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 46.18 -3.25 42 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 48.52 -2.57 42 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 50.86 -3.24 42 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 53.23 -3.20 42 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 55.62 -3.13 42 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 58.04 -2.97 42 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 60.47 -2.90 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.91 -2.92 42 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 65.38 -2.85 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.85 -2.63 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 70.35 -2.74 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.85 -2.68 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 75.35 -2.63 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 77.85 -2.59 0 0 8 0
30MAR27 172.50 P 0.00 0.00 0.00 80.35 -2.56 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 82.85 -2.54 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 85.35 -2.54 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 87.85 -2.54 0 0 8 0
30MAR27 182.50 P 0.00 0.00 0.00 90.35 -2.54 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 92.85 -2.53 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 95.35 -2.53 0 0 0 0
29JUN27 36.00 P 0.41 0.41 0.40 0.06 - 43 120 120 -
29JUN27 37.00 P 0.00 0.00 0.00 0.07 - 42 0 0 -
29JUN27 38.00 P 0.00 0.00 0.00 0.09 - 43 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 0.11 - 43 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 0.14 -0.05 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.16 -0.07 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.19 -0.08 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.23 -0.08 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.27 -0.10 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.31 -0.11 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.37 -0.11 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.43 -0.12 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.49 -0.14 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.56 -0.16 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.65 -0.18 43 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 0.86 -0.26 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.19 -0.25 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.49 -0.38 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.90 -0.42 43 0 911 0
29JUN27 62.50 P 0.00 0.00 0.00 2.36 -0.50 43 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 2.91 -0.49 43 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 3.61 -0.39 43 0 755 0
29JUN27 70.00 P 4.31 4.31 4.31 4.33 -0.36 43 8 729 +8
29JUN27 72.50 P 0.00 0.00 0.00 4.94 -0.62 43 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 5.84 -0.54 43 3,000 3,533 +3,000
29JUN27 77.50 P 0.00 0.00 0.00 6.59 -0.79 42 0 59 0
29JUN27 80.00 P 7.70 7.70 7.70 7.53 -0.95 42 1 88 +1
29JUN27 82.50 P 8.60 8.60 8.60 8.87 -0.71 43 1 172 +1
29JUN27 85.00 P 9.50 9.50 9.50 9.66 -1.22 42 2 71 +2
29JUN27 87.50 P 0.00 0.00 0.00 11.31 -0.84 43 0 169 0
29JUN27 90.00 P 0.00 0.00 0.00 12.25 -1.33 42 0 299 0
29JUN27 92.50 P 14.12 14.12 14.12 13.83 -1.21 43 2,921 3,067 +2,920
29JUN27 95.00 P 15.68 15.68 15.15 15.22 -1.43 43 4 30 +4
29JUN27 97.50 P 0.00 0.00 0.00 16.96 -1.33 44 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 18.59 -1.40 44 0 1,117 0
29JUN27 102.50 P 0.00 0.00 0.00 20.37 -1.50 44 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 21.55 -2.12 43 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 23.23 -2.30 43 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 25.03 -2.40 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 26.88 -2.51 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 28.73 -2.58 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 30.62 -2.78 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 32.62 -2.85 43 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 34.63 -2.90 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.65 -2.92 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 38.70 -3.08 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.84 -2.78 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 42.99 -3.12 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 45.15 -3.16 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 47.32 -3.22 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.57 -2.97 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 51.83 -3.12 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 54.11 -3.14 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 56.39 -3.12 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 58.71 -2.95 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 61.06 -3.09 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 63.42 -3.08 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 65.80 -2.99 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 68.18 -2.96 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 70.59 -2.90 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 73.02 -2.86 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 75.46 -2.82 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 77.92 -2.77 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 80.38 -2.74 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 82.85 -2.72 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 85.35 -2.62 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 87.85 -2.57 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 90.35 -2.54 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 92.85 -2.53 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 95.35 -2.53 0 0 0 0
TOTAL PUT 20,720 501,322 +13,242
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$ 130.200
21AUG26 113.00 C 0.00 0.00 0.00 17.21 -4.01 84 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 16.21 -4.01 78 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 15.21 -4.01 73 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 14.21 -4.01 68 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 13.21 -4.01 62 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 12.21 -4.01 57 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 11.21 -4.01 52 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 10.21 -4.01 47 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 9.22 -4.01 58 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 8.23 -4.01 57 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 7.25 -4.00 56 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 6.28 -3.99 55 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 5.35 -3.95 56 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 4.45 -3.90 55 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 3.73 -3.70 61 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 2.94 -3.60 59 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 2.25 -3.43 58 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 1.67 -3.30 57 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 1.19 -3.02 56 0 0 0
21AUG26 132.00 C 0.65 0.65 0.65 0.82 -2.68 56 7 76 0
21AUG26 133.00 C 0.00 0.00 0.00 0.54 -2.34 56 0 15 0
21AUG26 134.00 C 0.82 0.82 0.82 0.34 -1.98 56 10 51 0
21AUG26 135.00 C 0.00 0.00 0.00 0.21 -1.62 56 0 91 0
21AUG26 136.00 C 0.00 0.00 0.00 0.12 -1.30 56 0 150 0
21AUG26 137.00 C 0.00 0.00 0.00 0.07 -1.01 56 0 180 0
21AUG26 138.00 C 0.10 0.10 0.10 0.04 -0.77 57 20 186 -20
21AUG26 139.00 C 0.00 0.00 0.00 0.02 -0.57 56 0 222 0
21AUG26 140.00 C 0.00 0.00 0.00 0.01 -0.42 56 0 320 0
21AUG26 141.00 C 0.00 0.00 0.00 0.01 -0.30 61 0 236 0
21AUG26 142.00 C 0.00 0.00 0.00 0.01 -0.21 66 0 60 0
21AUG26 143.00 C 0.00 0.00 0.00 0.01 -0.14 71 0 129 0
21AUG26 144.00 C 0.00 0.00 0.00 0.01 -0.09 76 0 174 0
21AUG26 145.00 C 0.00 0.00 0.00 0.01 -0.06 80 0 60 0
21AUG26 146.00 C 0.00 0.00 0.00 0.01 -0.03 85 0 530 0
21AUG26 147.00 C 0.00 0.00 0.00 0.01 -0.02 89 0 185 0
21AUG26 148.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 90 0
21AUG26 149.00 C 0.00 0.00 0.00 0.01 0.00 98 0 104 0
21AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 102 0 46 0
21AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
21AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 123 0 17 0
21AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 133 0 47 0
21AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 143 0 321 0
21AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 153 0 80 0
21AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 162 0 105 0
21AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 171 0 55 0
21AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 180 0 15 0
21AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 189 0 15 0
21AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 27.93 -4.27 85 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 25.35 -4.23 70 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.92 -4.36 69 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 20.53 -3.89 69 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 18.21 -3.82 69 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 15.97 -3.72 69 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 13.84 -3.59 69 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 11.84 -3.42 69 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 9.99 -3.22 69 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 8.31 -2.99 69 0 339 0
28AUG26 127.50 C 0.00 0.00 0.00 6.82 -2.72 69 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 5.62 -2.33 71 0 348 0
28AUG26 132.50 C 0.00 0.00 0.00 4.45 -2.18 70 0 345 0
28AUG26 135.00 C 3.20 3.20 3.20 3.49 -1.88 70 20 317 +19
28AUG26 137.50 C 2.84 2.84 2.84 2.67 -1.65 70 6 362 +6
28AUG26 140.00 C 2.10 2.10 2.08 2.06 -1.32 70 200 448 +200
28AUG26 142.50 C 1.70 1.70 1.70 1.54 -1.13 70 5 495 -5
28AUG26 145.00 C 1.25 1.25 1.09 1.14 -0.91 70 59 1,017 -14
28AUG26 147.50 C 1.01 1.13 0.81 0.82 -0.73 70 67 882 0
28AUG26 150.00 C 0.72 0.80 0.71 0.59 -0.57 70 7 925 +2
28AUG26 152.50 C 0.00 0.00 0.00 0.42 -0.43 70 0 955 0
28AUG26 155.00 C 0.43 0.43 0.43 0.29 -0.33 70 5 734 0
28AUG26 157.50 C 0.00 0.00 0.00 0.20 -0.25 70 0 498 0
28AUG26 160.00 C 0.00 0.00 0.00 0.14 -0.18 70 0 616 0
28AUG26 162.50 C 0.00 0.00 0.00 0.09 -0.13 70 0 532 0
28AUG26 165.00 C 0.21 0.21 0.20 0.06 -0.09 70 4 1,208 0
28AUG26 167.50 C 0.00 0.00 0.00 0.04 -0.07 70 0 1,020 0
28AUG26 170.00 C 0.00 0.00 0.00 0.03 -0.04 71 0 1,325 0
28AUG26 172.50 C 0.00 0.00 0.00 0.02 -0.03 71 0 1,094 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 1,327 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 687 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 1,248 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 450 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 161 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 304 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 87 0 771 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 89 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 92 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 95 0 97 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 97 0 828 0
29SEP26 102.50 C 0.00 0.00 0.00 29.06 -4.03 57 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 26.91 -3.88 57 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 24.40 -4.13 52 0 30 0
29SEP26 110.00 C 24.00 24.00 24.00 22.33 -3.57 52 2 32 +2
29SEP26 112.50 C 0.00 0.00 0.00 20.34 -3.47 52 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 18.44 -3.36 52 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 16.65 -3.23 52 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 14.96 -3.09 52 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 13.38 -2.95 52 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 11.92 -2.78 52 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 10.66 -2.53 53 0 90 0
29SEP26 130.00 C 9.80 9.80 9.80 9.31 -2.47 52 1 78 +1
29SEP26 132.50 C 7.74 7.74 7.74 8.35 -2.10 53 1 87 0
29SEP26 135.00 C 7.50 7.50 6.59 7.15 -2.05 52 42 149 +28
29SEP26 137.50 C 0.00 0.00 0.00 6.42 -1.72 53 0 174 0
29SEP26 140.00 C 5.63 6.18 5.60 5.57 -1.68 53 67 138 +67
29SEP26 142.50 C 0.00 0.00 0.00 4.81 -1.58 53 0 270 0
29SEP26 145.00 C 0.00 0.00 0.00 4.14 -1.44 53 0 164 0
29SEP26 147.50 C 0.00 0.00 0.00 3.55 -1.32 53 0 195 0
29SEP26 150.00 C 4.00 4.00 2.82 3.03 -1.23 53 30 552 +15
29SEP26 152.50 C 3.10 3.10 3.10 2.58 -1.09 53 2 426 0
29SEP26 155.00 C 0.00 0.00 0.00 2.18 -0.98 53 0 530 0
29SEP26 157.50 C 2.09 2.09 2.09 1.84 -0.87 53 50 260 0
29SEP26 160.00 C 1.99 1.99 1.99 1.55 -0.76 53 3 1,111 0
29SEP26 162.50 C 0.00 0.00 0.00 1.30 -0.67 53 0 232 0
29SEP26 165.00 C 1.60 1.60 1.60 1.09 -0.58 53 2 63 +2
29SEP26 167.50 C 0.00 0.00 0.00 0.91 -0.50 52 0 113 0
29SEP26 170.00 C 1.18 1.18 1.18 0.75 -0.44 52 4 79 +4
29SEP26 172.50 C 0.00 0.00 0.00 0.63 -0.37 52 0 237 0
29SEP26 175.00 C 1.03 1.03 1.03 0.52 -0.32 52 32 327 +32
29SEP26 177.50 C 0.00 0.00 0.00 0.43 -0.28 52 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.35 -0.24 52 0 5,405 0
29SEP26 182.50 C 0.00 0.00 0.00 0.29 -0.20 52 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.23 -0.18 52 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.19 -0.15 52 0 177 0
29SEP26 190.00 C 0.60 0.60 0.60 0.15 -0.12 52 90 4,412 0
29SEP26 192.50 C 0.00 0.00 0.00 0.13 -0.10 52 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.10 -0.09 52 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.09 -0.07 53 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.07 -0.06 52 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 59 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 64 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 72 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 74 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 78 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 81 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 84 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 89 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 91 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 24.28 -3.94 52 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 22.13 -4.10 49 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 20.38 -3.86 49 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 18.72 -3.12 49 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 17.15 -3.00 49 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 15.75 -2.80 50 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 14.28 -2.75 49 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 13.09 -2.52 50 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 11.94 -2.34 50 0 30 0
29OCT26 132.50 C 11.09 11.82 10.96 10.80 -2.23 50 105 105 +105
29OCT26 135.00 C 10.07 10.68 10.07 9.80 -2.08 50 45 60 +45
29OCT26 137.50 C 9.52 9.52 9.52 8.89 -1.95 51 15 125 +15
29OCT26 140.00 C 0.00 0.00 0.00 8.00 -1.89 50 0 445 0
29OCT26 142.50 C 0.00 0.00 0.00 7.17 -1.77 50 0 356 0
29OCT26 145.00 C 0.00 0.00 0.00 6.41 -1.75 50 0 135 0
29OCT26 147.50 C 0.00 0.00 0.00 5.72 -1.63 50 0 333 0
29OCT26 150.00 C 0.00 0.00 0.00 5.10 -1.50 50 0 161 0
29OCT26 152.50 C 0.00 0.00 0.00 4.40 -1.52 49 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 3.90 -1.40 49 0 120 0
29OCT26 157.50 C 3.97 3.97 3.97 3.56 -1.04 50 2 203 -2
29OCT26 160.00 C 0.00 0.00 0.00 3.06 -1.04 49 0 162 0
29OCT26 162.50 C 0.00 0.00 0.00 2.70 -0.95 49 0 122 0
29OCT26 165.00 C 0.00 0.00 0.00 2.38 -0.87 49 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 2.09 -0.79 49 0 465 0
29OCT26 170.00 C 0.00 0.00 0.00 1.84 -0.72 49 0 765 0
29OCT26 172.50 C 0.00 0.00 0.00 1.61 -0.65 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 26.80 -3.18 55 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 24.36 -3.96 52 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 22.71 -3.86 51 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 21.16 -3.67 51 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 19.69 -3.55 51 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 18.51 -3.16 52 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 17.20 -2.52 52 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 15.98 -2.39 52 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 14.83 -2.39 52 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 13.75 -2.28 53 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 12.75 -2.16 53 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 11.77 -2.10 53 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 10.84 -1.75 53 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 9.96 -1.74 52 0 0 0
27NOV26 145.00 C 9.92 9.92 9.92 9.15 -1.72 52 15 15 +15
27NOV26 147.50 C 9.27 9.27 8.54 8.39 -1.71 52 90 135 +90
27NOV26 150.00 C 0.00 0.00 0.00 7.47 -1.92 51 0 45 0
27NOV26 152.50 C 0.00 0.00 0.00 6.84 -1.86 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 6.25 -1.75 51 0 15 0
27NOV26 157.50 C 0.00 0.00 0.00 5.71 -1.43 51 0 150 0
27NOV26 160.00 C 0.00 0.00 0.00 5.22 -1.33 51 0 256 0
27NOV26 162.50 C 0.00 0.00 0.00 4.76 -1.25 51 0 150 0
27NOV26 165.00 C 0.00 0.00 0.00 4.34 -1.17 51 0 472 0
27NOV26 167.50 C 0.00 0.00 0.00 3.95 -1.10 51 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 3.59 -1.03 51 0 10 0
27NOV26 172.50 C 0.00 0.00 0.00 3.27 -0.96 51 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 32.85 -4.38 50 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 31.30 -4.01 52 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 29.45 -3.88 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.72 -3.01 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 26.27 -3.78 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.37 -2.95 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 23.90 -2.89 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 22.46 -2.82 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 21.12 -2.56 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 19.83 -2.42 53 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 18.13 -2.95 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 17.40 -2.10 53 0 37 0
30DEC26 132.50 C 0.00 0.00 0.00 15.93 -2.67 52 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 14.93 -2.48 52 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 14.20 -2.04 53 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 12.87 -2.35 52 0 2,634 0
30DEC26 142.50 C 0.00 0.00 0.00 12.18 -2.01 52 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 11.52 -1.84 53 0 97 0
30DEC26 147.50 C 0.00 0.00 0.00 10.41 -2.09 52 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 9.94 -1.89 52 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 9.02 -2.11 52 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 8.38 -2.07 52 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 8.02 -1.52 52 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 7.45 -1.45 52 0 385 0
30DEC26 162.50 C 0.00 0.00 0.00 6.91 -1.39 52 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 6.23 -1.51 52 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 5.95 -1.27 52 0 52 0
30DEC26 170.00 C 0.00 0.00 0.00 5.35 -1.37 52 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 4.96 -1.30 52 0 99 0
30DEC26 175.00 C 0.00 0.00 0.00 4.59 -1.24 52 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 4.25 -1.17 52 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 3.93 -1.12 52 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 3.64 -1.05 52 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 3.36 -1.00 52 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 3.11 -0.94 52 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 2.87 -0.90 52 0 55 0
30DEC26 192.50 C 0.00 0.00 0.00 2.66 -0.84 52 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 2.45 -0.80 52 0 82 0
30DEC26 197.50 C 0.00 0.00 0.00 2.27 -0.75 52 0 95 0
30DEC26 200.00 C 0.00 0.00 0.00 2.09 -0.71 52 0 5,152 0
30DEC26 205.00 C 0.00 0.00 0.00 1.78 -0.63 52 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 1.52 -0.55 52 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 1.29 -0.49 52 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 1.10 -0.43 52 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.93 -0.39 52 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.79 -0.34 52 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.69 -0.28 52 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.59 -0.24 52 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.50 -0.21 52 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.42 -0.19 52 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.36 -0.17 52 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.30 -0.15 52 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.25 -0.14 51 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.21 -0.12 51 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.18 -0.10 51 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.15 -0.09 51 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.13 -0.08 52 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.11 -0.07 51 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.09 -0.06 51 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.08 -0.05 52 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.06 -0.04 52 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 392 0
30MAR27 102.50 C 0.00 0.00 0.00 37.16 -3.89 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 36.33 -3.01 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.73 -2.90 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.18 -2.93 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.69 -2.87 54 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 30.16 -2.87 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.87 -2.74 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.54 -2.72 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 26.26 -2.69 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.66 -3.08 53 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 23.53 -2.57 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 22.45 -2.46 53 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 21.29 -2.53 52 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.44 -2.31 53 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 19.50 -2.24 53 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 18.64 -2.47 53 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 17.74 -2.40 53 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 16.87 -2.22 53 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 16.04 -2.21 53 0 136 0
30MAR27 150.00 C 0.00 0.00 0.00 15.24 -2.20 53 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 14.49 -2.09 53 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 13.77 -2.06 53 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 13.08 -2.00 53 0 15 0
30MAR27 160.00 C 0.00 0.00 0.00 12.43 -1.93 53 0 17 0
30MAR27 162.50 C 0.00 0.00 0.00 11.80 -1.87 53 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 11.21 -1.81 53 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 10.64 -1.75 52 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 10.10 -1.69 52 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 9.59 -1.63 52 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 9.11 -1.57 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 8.64 -1.52 52 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 8.20 -1.47 52 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 7.79 -1.41 52 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 7.39 -1.36 52 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 7.01 -1.32 52 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 6.65 -1.27 52 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 6.31 -1.22 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 5.99 -0.97 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 5.68 -0.93 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 5.39 -0.90 52 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 4.85 -0.84 52 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 4.37 -0.78 52 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 3.93 -0.72 52 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 3.54 -0.67 52 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 3.18 -0.62 52 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 2.86 -0.58 52 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 2.58 -0.53 52 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 2.32 -0.49 52 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 2.09 -0.46 52 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 1.88 -0.42 52 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 1.70 -0.39 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 1.53 -0.36 52 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 1.38 -0.33 52 0 243 0
29JUN27 102.50 C 0.00 0.00 0.00 41.68 -3.02 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 40.16 -2.96 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 38.68 -2.83 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 37.25 -2.85 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 35.87 -2.78 55 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 34.53 -2.74 55 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 33.24 -2.70 55 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 31.99 -2.66 55 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 30.78 -2.66 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 28.90 -3.33 53 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 27.82 -3.26 53 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 27.07 -2.81 53 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 26.08 -2.68 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 24.99 -2.75 53 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 24.26 -2.49 54 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 23.37 -2.48 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 22.52 -2.21 54 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 21.67 -2.19 54 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 20.83 -2.21 54 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 20.03 -2.20 54 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 19.25 -2.32 54 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 18.50 -2.27 54 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 17.79 -2.21 53 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 17.10 -2.16 53 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 16.43 -2.11 53 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 15.80 -2.05 53 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 15.18 -2.01 53 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 14.59 -1.96 53 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 14.03 -1.90 53 0 3 0
TOTAL CALL 1,008 89,048 +607
21AUG26 113.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 116.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 117.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 118.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 119.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 121.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 180 0
21AUG26 124.00 P 0.33 0.33 0.33 0.08 +0.03 57 13 28 +13
21AUG26 125.00 P 0.31 0.31 0.31 0.14 +0.05 56 13 30 0
21AUG26 126.00 P 0.46 0.83 0.28 0.24 +0.10 55 175 218 +158
21AUG26 127.00 P 0.76 1.04 0.52 0.40 +0.18 55 67 90 +30
21AUG26 128.00 P 1.39 1.39 0.59 0.63 +0.31 55 29 157 +15
21AUG26 129.00 P 0.74 0.86 0.74 0.95 +0.48 54 27 203 0
21AUG26 130.00 P 1.17 1.17 1.17 1.37 +0.71 54 30 225 0
21AUG26 131.00 P 0.00 0.00 0.00 1.88 +0.99 53 0 1,000 0
21AUG26 132.00 P 0.00 0.00 0.00 2.51 +1.31 52 0 39 0
21AUG26 133.00 P 0.00 0.00 0.00 3.22 +1.65 51 0 81 0
21AUG26 134.00 P 0.00 0.00 0.00 4.00 +1.98 47 0 32 0
21AUG26 135.00 P 0.00 0.00 0.00 4.99 +2.46 55 0 57 0
21AUG26 136.00 P 0.00 0.00 0.00 5.91 +2.78 55 0 140 0
21AUG26 137.00 P 0.00 0.00 0.00 6.86 +3.08 56 0 70 0
21AUG26 138.00 P 0.00 0.00 0.00 7.83 +3.34 56 0 65 0
21AUG26 139.00 P 0.00 0.00 0.00 8.81 +3.59 55 0 96 0
21AUG26 140.00 P 0.00 0.00 0.00 9.80 +3.59 0 0 49 0
21AUG26 141.00 P 0.00 0.00 0.00 10.80 +3.72 0 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 11.80 +3.81 0 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 12.80 +3.87 0 0 30 0
21AUG26 144.00 P 0.00 0.00 0.00 13.80 +3.92 0 0 0 -15
21AUG26 145.00 P 0.00 0.00 0.00 14.80 +3.95 0 0 6 -16
21AUG26 146.00 P 0.00 0.00 0.00 15.80 +3.97 0 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 16.80 +3.99 0 0 0 -15
21AUG26 148.00 P 0.00 0.00 0.00 17.80 +3.99 0 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 18.80 +4.00 0 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 19.80 +4.00 0 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 22.30 +4.00 0 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 24.80 +4.00 0 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 27.45 +4.15 191 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 29.80 +4.00 0 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 32.31 +4.01 160 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 34.93 +4.13 225 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 37.43 +4.13 236 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 39.93 +4.13 247 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 42.54 +4.24 283 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 44.95 +4.15 275 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 47.43 +4.13 280 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 49.93 +4.13 291 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 52.43 +4.13 301 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 54.93 +4.13 311 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 57.43 +4.13 321 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 59.93 +4.13 331 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 62.43 +4.13 341 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 64.93 +4.13 351 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.05 +0.03 71 0 135 0
28AUG26 105.00 P 0.00 0.00 0.00 0.09 +0.04 71 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.15 +0.07 69 0 116 0
28AUG26 110.00 P 0.00 0.00 0.00 0.27 +0.12 70 0 208 0
28AUG26 112.50 P 0.00 0.00 0.00 0.45 +0.20 70 0 274 0
28AUG26 115.00 P 0.86 0.86 0.73 0.71 +0.29 70 50 384 -25
28AUG26 117.50 P 1.04 1.23 1.02 1.06 +0.40 69 195 284 -195
28AUG26 120.00 P 2.00 2.00 1.44 1.53 +0.53 69 220 481 +36
28AUG26 122.50 P 2.68 2.68 2.68 2.15 +0.68 68 19 771 +19
28AUG26 125.00 P 3.51 3.51 2.66 2.93 +0.89 68 33 574 +3
28AUG26 127.50 P 4.33 4.33 4.32 3.92 +1.15 68 30 400 0
28AUG26 130.00 P 5.43 6.40 4.50 5.10 +1.48 68 91 717 -11
28AUG26 132.50 P 6.10 6.10 6.10 6.40 +1.78 67 3 859 0
28AUG26 135.00 P 7.10 7.10 7.10 7.91 +1.96 66 5 1,186 0
28AUG26 137.50 P 0.00 0.00 0.00 9.87 +2.49 69 0 401 0
28AUG26 140.00 P 11.60 11.60 11.60 11.60 +2.56 67 50 472 -5
28AUG26 142.50 P 0.00 0.00 0.00 13.73 +2.92 69 0 607 0
28AUG26 145.00 P 0.00 0.00 0.00 15.83 +3.12 69 0 1,144 0
28AUG26 147.50 P 0.00 0.00 0.00 18.02 +3.29 69 0 573 0
28AUG26 150.00 P 0.00 0.00 0.00 20.30 +3.46 69 3 249 -3
28AUG26 152.50 P 0.00 0.00 0.00 22.64 +3.60 69 0 553 0
28AUG26 155.00 P 0.00 0.00 0.00 25.25 +3.93 79 0 766 0
28AUG26 157.50 P 0.00 0.00 0.00 27.67 +4.01 82 0 1,077 0
28AUG26 160.00 P 0.00 0.00 0.00 29.88 +3.84 70 0 687 0
28AUG26 162.50 P 0.00 0.00 0.00 32.34 +3.89 69 0 807 0
28AUG26 165.00 P 0.00 0.00 0.00 34.93 +4.01 83 0 651 0
28AUG26 167.50 P 0.00 0.00 0.00 37.43 +4.08 87 0 260 0
28AUG26 170.00 P 0.00 0.00 0.00 39.93 +4.11 91 0 130 0
28AUG26 172.50 P 0.00 0.00 0.00 42.54 +4.23 104 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 44.95 +4.15 101 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 47.56 +4.26 113 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 49.93 +4.13 107 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 52.43 +4.13 111 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 54.93 +4.13 115 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 57.43 +4.13 118 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 59.93 +4.13 122 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 62.43 +4.13 125 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 64.93 +4.13 129 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 67.37 +4.07 125 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 69.87 +4.07 128 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.77 +0.21 53 0 142 0
29SEP26 105.00 P 1.15 1.15 1.15 1.05 +0.28 53 105 235 +105
29SEP26 107.50 P 1.26 1.26 1.24 1.41 +0.36 53 89 315 +89
29SEP26 110.00 P 1.58 1.58 1.58 1.83 +0.44 53 46 426 0
29SEP26 112.50 P 0.00 0.00 0.00 2.33 +0.55 53 0 132 0
29SEP26 115.00 P 2.95 2.95 2.56 2.89 +0.58 52 42 157 +42
29SEP26 117.50 P 0.00 0.00 0.00 3.62 +0.76 52 0 238 0
29SEP26 120.00 P 4.30 4.50 4.30 4.30 +0.78 51 165 525 +165
29SEP26 122.50 P 4.65 4.65 4.65 5.21 +0.94 51 1 20 0
29SEP26 125.00 P 5.80 5.80 5.80 6.27 +1.17 52 4 532 0
29SEP26 127.50 P 0.00 0.00 0.00 7.47 +1.38 52 0 283 0
29SEP26 130.00 P 9.10 9.10 8.00 8.73 +1.54 52 7 590 +2
29SEP26 132.50 P 0.00 0.00 0.00 10.13 +1.72 52 0 192 0
29SEP26 135.00 P 10.60 10.60 10.60 11.62 +1.87 52 2 2,063 0
29SEP26 137.50 P 12.41 12.41 12.41 13.22 +2.03 52 40 577 0
29SEP26 140.00 P 0.00 0.00 0.00 14.81 +2.07 52 0 786 0
29SEP26 142.50 P 0.00 0.00 0.00 16.60 +2.26 52 0 169 0
29SEP26 145.00 P 0.00 0.00 0.00 18.42 +2.54 52 0 4,019 0
29SEP26 147.50 P 0.00 0.00 0.00 20.37 +2.70 52 0 462 0
29SEP26 150.00 P 0.00 0.00 0.00 22.34 +2.82 52 3 593 +3
29SEP26 152.50 P 0.00 0.00 0.00 24.54 +3.07 53 0 155 0
29SEP26 155.00 P 0.00 0.00 0.00 26.96 +3.65 56 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 29.08 +3.38 56 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 31.31 +3.81 56 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 33.39 +3.38 54 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 35.84 +3.57 56 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 38.29 +3.93 58 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 40.36 +3.54 54 0 5,322 0
29SEP26 172.50 P 0.00 0.00 0.00 42.77 +3.72 55 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 45.21 +3.82 56 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 47.56 +3.97 55 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 49.93 +3.74 53 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 52.43 +4.08 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 54.93 +4.01 57 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 57.43 +4.11 59 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 59.93 +4.12 61 0 4,715 0
29SEP26 192.50 P 0.00 0.00 0.00 62.43 +4.07 62 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 64.93 +4.12 64 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 67.37 +4.07 63 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 69.87 +4.07 65 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 74.80 +4.00 0 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 79.80 +4.00 0 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 84.80 +4.00 0 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 89.80 +4.00 0 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 94.80 +4.00 0 0 60 0
29SEP26 230.00 P 0.00 0.00 0.00 99.80 +4.00 0 0 60 0
29SEP26 235.00 P 0.00 0.00 0.00 104.80 +4.00 0 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 109.80 +4.00 0 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 114.80 +4.00 0 0 60 0
29SEP26 250.00 P 0.00 0.00 0.00 119.80 +4.00 0 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 124.80 +4.00 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 129.80 +4.00 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 134.80 +4.00 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 139.80 +4.00 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 144.80 +4.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 149.80 +4.00 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 154.80 +4.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 159.80 +4.00 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 164.80 +4.00 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 169.80 +4.00 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 179.80 +4.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 189.80 +4.00 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 199.80 +4.00 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 209.80 +4.00 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 219.80 +4.00 0 0 0 0
29OCT26 110.00 P 3.20 3.20 3.20 3.16 +0.57 49 50 68 +48
29OCT26 112.50 P 0.00 0.00 0.00 3.85 +0.73 50 0 50 0
29OCT26 115.00 P 0.00 0.00 0.00 4.63 +0.78 50 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 5.39 +0.92 49 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 6.15 +0.89 49 0 400 0
29OCT26 122.50 P 0.00 0.00 0.00 7.15 +0.98 49 0 588 0
29OCT26 125.00 P 7.82 7.82 7.82 8.30 +1.18 49 15 123 +15
29OCT26 127.50 P 0.00 0.00 0.00 9.58 +1.39 49 0 271 0
29OCT26 130.00 P 0.00 0.00 0.00 10.87 +1.50 49 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 12.25 +1.63 49 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 13.77 +1.81 50 0 190 0
29OCT26 137.50 P 0.00 0.00 0.00 15.27 +1.88 49 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 16.89 +2.11 49 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 18.55 +2.17 49 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 20.35 +2.43 49 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 22.16 +2.50 49 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 24.20 +2.73 50 0 165 0
29OCT26 152.50 P 0.00 0.00 0.00 26.18 +2.82 50 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 28.21 +2.96 51 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 30.59 +3.37 52 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 32.69 +3.47 52 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 34.68 +3.42 52 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 36.97 +3.66 53 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 39.31 +3.84 54 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 41.54 +3.89 54 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 43.83 +3.99 54 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 4.97 +0.66 51 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 5.86 +0.86 52 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 6.58 +0.81 51 0 4 0
27NOV26 117.50 P 7.47 7.47 7.47 7.50 +1.03 51 45 90 +45
27NOV26 120.00 P 0.00 0.00 0.00 8.50 +1.13 51 0 25 0
27NOV26 122.50 P 9.69 9.69 9.30 9.58 +1.24 51 45 181 +45
27NOV26 125.00 P 10.89 10.89 10.40 10.74 +1.33 51 75 153 +75
27NOV26 127.50 P 11.93 12.12 11.41 11.99 +1.44 51 45 185 +45
27NOV26 130.00 P 13.24 13.40 12.68 13.32 +1.55 51 45 262 +45
27NOV26 132.50 P 0.00 0.00 0.00 14.72 +1.64 51 0 768 0
27NOV26 135.00 P 16.09 16.09 15.57 16.18 +1.73 51 45 497 +45
27NOV26 137.50 P 0.00 0.00 0.00 17.73 +1.84 51 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 19.37 +1.43 51 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 21.24 +2.29 52 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 23.04 +2.45 53 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 24.80 +2.51 53 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 26.65 +2.59 53 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 28.57 +2.71 53 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 30.52 +2.85 53 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 32.52 +2.98 53 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 34.55 +3.13 54 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 36.74 +3.30 55 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 38.86 +3.50 55 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 41.10 +3.68 55 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 43.00 +3.49 54 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 45.22 +3.60 55 0 0 0
30DEC26 102.50 P 4.35 4.35 4.35 4.33 +0.44 52 1 795 +1
30DEC26 105.00 P 0.00 0.00 0.00 5.03 +0.52 52 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 5.56 +0.35 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 6.39 +0.47 51 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 7.35 +0.61 51 0 36 0
30DEC26 115.00 P 8.52 8.52 8.52 8.52 +0.90 52 45 68 +45
30DEC26 117.50 P 0.00 0.00 0.00 9.47 +1.09 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.54 +1.18 52 0 175 0
30DEC26 122.50 P 0.00 0.00 0.00 11.69 +1.29 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 12.90 +1.37 52 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 14.18 +1.46 52 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 15.53 +1.56 52 0 162 0
30DEC26 132.50 P 0.00 0.00 0.00 16.94 +1.64 52 0 52 0
30DEC26 135.00 P 0.00 0.00 0.00 18.39 +1.70 52 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 19.80 +1.67 52 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 21.42 +1.86 52 0 5,059 0
30DEC26 142.50 P 0.00 0.00 0.00 22.44 +1.30 50 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 24.15 +1.68 50 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 25.89 +1.73 50 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 28.58 +2.68 53 0 334 0
30DEC26 152.50 P 0.00 0.00 0.00 30.47 +2.80 53 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 31.45 +1.95 50 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 34.25 +2.89 53 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 35.50 +2.22 51 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 37.50 +2.39 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 39.54 +2.35 51 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 41.58 +2.38 51 3 312 -3
30DEC26 170.00 P 0.00 0.00 0.00 43.69 +2.65 51 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 45.80 +2.69 51 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 47.94 +2.66 51 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 50.78 +3.37 54 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 52.26 +2.65 51 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 55.69 +4.08 57 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 57.62 +3.69 55 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 59.31 +3.34 52 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 61.28 +2.97 51 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 63.82 +3.40 52 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 67.00 +4.21 57 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 69.01 +3.96 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 71.42 +4.15 56 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 76.19 +4.26 57 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 80.89 +4.33 57 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 85.61 +4.38 57 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 90.35 +4.41 56 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 95.10 +4.02 55 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 100.06 +4.08 56 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 104.80 +3.91 0 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 109.80 +3.97 0 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 114.80 +4.00 0 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 119.80 +4.00 0 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 124.80 +4.00 0 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 129.80 +4.00 0 0 15 0
30DEC26 265.00 P 0.00 0.00 0.00 134.80 +4.00 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 139.80 +4.00 0 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 144.80 +4.00 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 149.80 +4.00 0 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 154.80 +4.00 0 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 159.80 +4.00 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 164.80 +4.00 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 169.80 +4.00 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 179.80 +4.00 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 189.80 +4.00 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 199.80 +4.00 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 209.80 +4.00 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 219.80 +4.00 0 0 0 0
30MAR27 102.50 P 7.50 7.50 7.50 7.30 +0.54 51 2 122 0
30MAR27 105.00 P 0.00 0.00 0.00 8.12 +0.58 51 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 8.99 +0.67 51 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.92 +0.74 51 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 11.27 +1.17 52 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 12.11 +1.03 51 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 13.23 +1.12 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.41 +1.20 51 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 15.66 +1.28 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.95 +1.36 51 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.30 +1.42 51 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 19.70 +1.49 52 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 21.15 +1.56 52 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 22.65 +1.63 52 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 24.37 +1.87 52 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 25.97 +1.80 52 0 436 0
30MAR27 142.50 P 0.00 0.00 0.00 27.67 +1.93 53 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 28.69 +1.34 51 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 30.40 +1.82 51 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 32.14 +1.88 51 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 33.95 +1.97 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 35.75 +2.00 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.61 +2.08 51 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 39.50 +2.14 51 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 41.41 +2.10 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.35 +2.25 52 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.31 +2.19 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 47.30 +2.35 52 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 49.31 +2.28 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.31 +2.30 52 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 53.41 +2.43 52 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 55.46 +2.39 52 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 57.54 +2.38 52 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 59.65 +2.48 52 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 61.79 +2.46 52 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 63.95 +2.47 52 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 66.14 +2.53 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 69.18 +3.42 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 70.52 +2.63 52 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 72.74 +3.31 52 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 77.17 +2.71 51 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 82.64 +3.73 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 87.18 +3.81 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 92.01 +3.99 56 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 95.85 +3.25 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 100.52 +3.42 51 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 105.23 +3.50 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 110.91 +4.55 57 0 22 0
30MAR27 245.00 P 0.00 0.00 0.00 115.74 +4.60 57 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 120.55 +4.63 57 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 125.40 +4.32 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 130.00 +4.03 55 0 20 0
30MAR27 265.00 P 0.00 0.00 0.00 134.90 +4.00 54 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 10.07 +0.57 52 0 244 0
29JUN27 105.00 P 0.00 0.00 0.00 11.02 +0.64 52 0 41 0
29JUN27 107.50 P 0.00 0.00 0.00 12.01 +0.69 52 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 13.04 +0.73 51 0 52 0
29JUN27 112.50 P 0.00 0.00 0.00 14.12 +0.79 51 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 15.43 +1.03 52 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 16.62 +1.12 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.86 +1.19 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.15 +1.25 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.47 +1.30 52 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.85 +1.38 52 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.27 +1.43 52 0 53 0
29JUN27 132.50 P 0.00 0.00 0.00 24.72 +1.48 52 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.28 +1.60 52 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 27.82 +1.67 52 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 29.41 +1.56 52 0 68 0
29JUN27 142.50 P 0.00 0.00 0.00 30.99 +1.50 52 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.36 +1.26 52 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 34.00 +1.26 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.70 +1.56 51 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 37.46 +1.63 52 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 39.24 +1.67 52 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 41.11 +1.78 52 3 3 +3
29JUN27 160.00 P 0.00 0.00 0.00 42.90 +1.76 52 0 5 0
29JUN27 162.50 P 0.00 0.00 0.00 44.75 +1.79 52 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 46.66 +1.90 52 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 48.58 +1.95 52 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 50.51 +1.98 52 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 52.45 +2.01 52 0 0 0
TOTAL PUT 1,976 91,811 +804
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$ 50.150
28AUG26 33.00 C 0.00 0.00 0.00 17.15 -0.11 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 16.17 -0.09 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.17 -0.09 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 14.17 -0.09 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.15 -0.11 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.17 -0.09 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.18 -0.08 63 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.15 -0.11 0 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 9.18 -0.05 50 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 8.18 -0.05 44 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 7.18 -0.05 38 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 6.18 -0.05 31 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 5.18 -0.05 25 0 652 0
28AUG26 46.00 C 0.00 0.00 0.00 4.18 -0.06 19 0 553 0
28AUG26 47.00 C 0.00 0.00 0.00 3.20 -0.05 23 0 170 0
28AUG26 48.00 C 2.25 2.29 2.25 2.25 -0.07 22 101 401 -57
28AUG26 49.00 C 0.99 1.40 0.99 1.40 -0.08 22 48 524 -43
28AUG26 50.00 C 0.68 0.68 0.50 0.77 -0.05 22 102 907 -10
28AUG26 52.50 C 0.06 0.11 0.06 0.08 -0.02 23 108 343 +12
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 608 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 933 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 110 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.17 -0.08 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.17 -0.08 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.17 -0.08 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.18 -0.07 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.18 -0.08 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.18 -0.08 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.18 -0.08 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.18 -0.08 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.19 -0.07 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.19 -0.07 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.20 -0.07 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.20 -0.07 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.20 -0.07 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.21 -0.06 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.21 -0.06 0 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 9.28 +0.05 36 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 8.23 -0.05 24 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 7.23 -0.06 21 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 6.25 -0.06 22 0 359 0
29SEP26 45.00 C 0.00 0.00 0.00 5.29 -0.06 22 0 217 0
29SEP26 46.00 C 4.00 4.00 4.00 4.37 -0.07 22 2 512 -2
29SEP26 47.00 C 0.00 0.00 0.00 3.51 -0.07 22 0 542 0
29SEP26 48.00 C 2.16 2.63 2.16 2.82 +0.01 24 167 1,093 +107
29SEP26 49.00 C 1.95 1.98 1.66 2.07 -0.05 22 19 203 +17
29SEP26 50.00 C 1.24 1.25 1.24 1.54 -0.02 23 4 1,022 0
29SEP26 52.50 C 0.00 0.00 0.00 0.61 -0.05 22 0 1,127 0
29SEP26 55.00 C 0.21 0.21 0.21 0.19 -0.03 22 2 659 +2
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 1,089 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 288 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 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 42 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 17.19 -0.07 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.19 -0.07 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.20 -0.11 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.20 -0.11 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.20 -0.07 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.20 -0.13 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.21 -0.06 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.22 -0.05 20 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 9.29 +0.01 29 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 8.24 -0.06 22 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 7.26 -0.07 21 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 6.32 -0.07 21 0 202 0
29OCT26 45.00 C 0.00 0.00 0.00 5.42 -0.07 21 0 180 0
29OCT26 46.00 C 0.00 0.00 0.00 4.57 -0.08 21 0 229 0
29OCT26 47.00 C 0.00 0.00 0.00 3.79 -0.08 21 0 127 0
29OCT26 48.00 C 2.71 3.01 2.70 3.09 -0.09 21 60 312 -15
29OCT26 49.00 C 0.00 0.00 0.00 2.50 -0.04 22 0 169 0
29OCT26 50.00 C 1.89 1.89 1.89 1.93 -0.08 21 45 321 -30
29OCT26 52.50 C 1.02 1.02 1.02 1.01 -0.05 22 15 604 0
29OCT26 55.00 C 0.00 0.00 0.00 0.45 -0.04 22 0 925 0
29OCT26 57.50 C 0.00 0.00 0.00 0.17 -0.03 21 0 532 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 205 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 22 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 29 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 9.29 -0.05 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 8.33 -0.08 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 7.42 -0.09 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.54 -0.11 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.72 -0.11 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.94 -0.13 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 4.23 -0.13 22 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 3.57 -0.14 22 0 150 0
27NOV26 49.00 C 0.00 0.00 0.00 2.89 -0.23 21 0 562 0
27NOV26 50.00 C 2.29 2.38 2.29 2.38 -0.22 21 30 346 +30
27NOV26 52.50 C 0.00 0.00 0.00 1.40 -0.12 22 0 667 0
27NOV26 55.00 C 0.00 0.00 0.00 0.79 -0.07 22 0 128 0
27NOV26 57.50 C 0.00 0.00 0.00 0.40 -0.06 22 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.19 -0.05 22 0 75 0
27NOV26 62.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 150 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 22.17 -0.11 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 21.18 -0.11 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.18 -0.12 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.18 -0.11 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.18 -0.11 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.19 -0.11 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.19 -0.12 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.20 -0.12 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.20 -0.11 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.20 -0.11 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.20 -0.13 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.22 -0.11 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.25 -0.11 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.41 -0.03 21 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 8.50 -0.02 21 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 7.62 -0.01 21 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 6.78 +0.01 21 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 5.97 +0.01 21 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 5.22 +0.02 21 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 4.52 +0.03 21 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 3.77 -0.03 20 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 3.21 -0.01 20 0 147 0
30DEC26 50.00 C 0.00 0.00 0.00 2.70 -0.02 21 0 143 0
30DEC26 52.50 C 0.00 0.00 0.00 1.69 -0.03 21 0 636 0
30DEC26 55.00 C 0.00 0.00 0.00 1.05 +0.06 22 0 297 0
30DEC26 57.50 C 0.00 0.00 0.00 0.59 +0.05 22 0 107 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 +0.03 22 0 27 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 22 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.31 -0.16 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.34 -0.12 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.37 -0.12 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.40 -0.13 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.45 -0.14 15 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 14.47 -0.11 15 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.52 -0.10 18 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.57 -0.11 19 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 11.63 -0.12 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.72 -0.11 19 0 61 0
30MAR27 41.00 C 0.00 0.00 0.00 9.82 -0.12 19 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 9.07 -0.12 21 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 8.26 -0.13 21 0 110 0
30MAR27 44.00 C 0.00 0.00 0.00 7.48 -0.14 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.73 -0.15 21 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 6.04 -0.15 21 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 5.39 -0.16 21 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 4.77 -0.17 21 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 4.09 -0.17 20 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 3.59 -0.26 20 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 2.56 -0.14 21 0 307 0
30MAR27 55.00 C 0.00 0.00 0.00 1.79 -0.09 21 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 1.23 -0.05 21 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.80 -0.10 21 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.50 -0.08 21 0 59 0
30MAR27 65.00 C 0.00 0.00 0.00 0.31 -0.06 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 -0.05 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.03 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 17.57 -0.12 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.61 -0.12 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.67 +0.01 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.71 0.00 0 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 13.78 0.00 15 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 12.85 -0.13 16 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.96 -0.12 18 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.09 -0.13 18 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 10.24 -0.13 18 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 9.73 +0.05 22 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 8.97 +0.06 22 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 8.22 +0.06 22 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.54 +0.08 22 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 6.87 +0.10 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.07 +0.04 21 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 5.50 +0.05 21 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 4.98 +0.08 21 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 4.48 +0.09 21 0 96 0
29JUN27 52.50 C 0.00 0.00 0.00 3.41 +0.03 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.55 -0.02 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.90 +0.04 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.43 +0.11 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.03 +0.11 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.72 +0.08 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.50 +0.07 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.34 +0.05 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.23 +0.04 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
TOTAL CALL 703 25,766 +11
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 109 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 305 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 256 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 676 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 250 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 531 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 886 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 666 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 0.00 23 0 951 0
28AUG26 48.00 P 0.09 0.09 0.09 0.07 -0.02 22 10 945 +5
28AUG26 49.00 P 0.30 0.43 0.24 0.23 -0.03 22 133 791 +50
28AUG26 50.00 P 0.73 0.92 0.61 0.59 -0.02 22 122 859 +30
28AUG26 52.50 P 2.58 2.58 2.58 2.44 +0.07 25 15 344 0
28AUG26 55.00 P 0.00 0.00 0.00 4.86 +0.06 32 0 55 0
28AUG26 57.50 P 0.00 0.00 0.00 7.35 +0.05 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 9.88 +0.02 62 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.37 +0.07 70 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.87 +0.07 81 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.38 +0.08 94 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.87 +0.07 101 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.37 +0.07 109 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.88 +0.08 123 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 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 59 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 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 42 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.10 0.10 0.10 0.03 -0.01 22 4 555 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 0.00 23 0 479 0
29SEP26 45.00 P 0.21 0.22 0.21 0.13 -0.01 22 52 433 +36
29SEP26 46.00 P 0.00 0.00 0.00 0.25 -0.01 22 0 510 0
29SEP26 47.00 P 0.00 0.00 0.00 0.43 -0.02 22 0 725 0
29SEP26 48.00 P 0.82 0.87 0.82 0.69 0.00 22 212 1,069 0
29SEP26 49.00 P 1.28 1.28 1.28 1.05 0.00 22 2 251 0
29SEP26 50.00 P 0.00 0.00 0.00 1.47 -0.07 22 0 625 0
29SEP26 52.50 P 3.38 3.42 3.32 3.16 +0.01 23 75 794 +75
29SEP26 55.00 P 0.00 0.00 0.00 5.19 -0.17 21 0 600 0
29SEP26 57.50 P 0.00 0.00 0.00 7.60 +0.05 22 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 10.10 +0.12 28 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 12.57 -0.02 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.06 -0.02 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.55 -0.01 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.05 -0.02 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.54 -0.02 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.03 -0.02 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.03 -0.01 22 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 458 0
29OCT26 45.00 P 0.40 0.40 0.40 0.30 -0.02 21 15 142 0
29OCT26 46.00 P 0.56 0.56 0.56 0.48 -0.02 22 12 254 +12
29OCT26 47.00 P 0.00 0.00 0.00 0.71 -0.03 22 0 534 0
29OCT26 48.00 P 0.00 0.00 0.00 1.02 -0.01 22 0 195 0
29OCT26 49.00 P 1.59 1.65 1.59 1.41 -0.02 22 16 198 +1
29OCT26 50.00 P 0.00 0.00 0.00 1.88 -0.03 21 0 148 0
29OCT26 52.50 P 3.64 3.69 3.64 3.46 +0.02 22 45 495 +45
29OCT26 55.00 P 0.00 0.00 0.00 5.46 +0.03 23 0 616 0
29OCT26 57.50 P 0.00 0.00 0.00 7.66 +0.03 21 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 10.12 +0.12 24 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 12.58 -0.01 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.06 -0.02 26 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.55 -0.01 26 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.05 -0.02 32 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.54 -0.02 30 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.03 -0.02 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.16 -0.03 22 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.25 -0.04 22 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 0.38 -0.05 22 0 148 0
27NOV26 45.00 P 0.00 0.00 0.00 0.55 -0.05 22 0 120 0
27NOV26 46.00 P 0.00 0.00 0.00 0.78 -0.04 22 0 34 0
27NOV26 47.00 P 0.00 0.00 0.00 1.07 -0.02 23 0 75 0
27NOV26 48.00 P 1.62 1.62 1.62 1.42 -0.01 23 2 140 0
27NOV26 49.00 P 2.05 2.05 2.05 1.84 -0.02 23 15 177 0
27NOV26 50.00 P 2.54 2.54 2.45 2.33 -0.02 23 60 378 +45
27NOV26 52.50 P 3.99 4.03 3.90 3.87 +0.04 23 120 1,466 +120
27NOV26 55.00 P 0.00 0.00 0.00 5.80 +0.13 24 0 1,230 0
27NOV26 57.50 P 0.00 0.00 0.00 7.79 -0.01 22 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 10.25 +0.01 26 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 12.66 +0.07 27 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.09 +0.01 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.56 0.00 28 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.05 -0.02 29 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.54 -0.02 30 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.04 -0.01 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 452 0
30DEC26 41.00 P 0.00 0.00 0.00 0.15 +0.02 21 0 300 0
30DEC26 42.00 P 0.32 0.35 0.32 0.24 +0.04 22 12 330 +12
30DEC26 43.00 P 0.00 0.00 0.00 0.35 +0.05 21 0 230 0
30DEC26 44.00 P 0.00 0.00 0.00 0.50 +0.06 21 0 282 0
30DEC26 45.00 P 0.00 0.00 0.00 0.70 +0.07 22 0 257 0
30DEC26 46.00 P 0.00 0.00 0.00 0.94 +0.07 22 0 162 0
30DEC26 47.00 P 0.00 0.00 0.00 1.25 +0.09 22 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.62 +0.10 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 2.05 +0.11 22 0 598 0
30DEC26 50.00 P 2.57 2.57 2.57 2.54 +0.19 22 15 81 +15
30DEC26 52.50 P 0.00 0.00 0.00 4.05 +0.12 22 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.80 +0.13 22 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 8.10 +0.09 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.36 +0.06 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.72 +0.11 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.13 +0.05 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.57 +0.01 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.05 -0.02 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.55 -0.01 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.04 -0.01 31 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 0.04 -0.01 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.20 -0.03 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.28 -0.05 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.39 -0.03 21 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 0.51 -0.05 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.68 -0.05 21 0 63 0
30MAR27 44.00 P 0.00 0.00 0.00 0.92 -0.03 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.16 -0.03 21 0 207 0
30MAR27 46.00 P 0.00 0.00 0.00 1.47 -0.01 21 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 1.82 0.00 22 0 68 0
30MAR27 48.00 P 0.00 0.00 0.00 2.20 +0.01 22 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 2.66 +0.01 22 0 42 0
30MAR27 50.00 P 3.08 3.08 3.08 3.16 0.00 22 15 200 0
30MAR27 52.50 P 0.00 0.00 0.00 4.50 -0.10 21 0 236 0
30MAR27 55.00 P 0.00 0.00 0.00 6.38 +0.01 22 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 8.16 -0.06 21 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 10.60 +0.10 24 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 12.88 +0.11 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.23 +0.12 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.60 +0.04 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.05 -0.02 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.55 -0.01 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.04 -0.01 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.12 +0.03 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.17 +0.04 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.23 +0.04 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.32 +0.06 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.42 +0.06 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.54 +0.08 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.67 +0.05 22 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 0.87 +0.07 22 0 208 0
29JUN27 43.00 P 1.18 1.18 1.18 1.09 +0.08 22 1 89 +1
29JUN27 44.00 P 0.00 0.00 0.00 1.36 +0.11 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.65 +0.11 22 0 34 0
29JUN27 46.00 P 0.00 0.00 0.00 1.98 +0.13 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 2.35 +0.12 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.76 +0.13 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 3.22 +0.12 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 3.72 +0.14 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 5.22 +0.34 23 0 81 0
29JUN27 55.00 P 0.00 0.00 0.00 6.71 +0.18 22 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 8.82 +0.17 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.92 +0.14 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 13.11 +0.11 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.38 +0.14 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.72 +0.01 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.12 +0.02 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.57 0.00 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.04 -0.01 26 0 0 0
TOTAL PUT 953 33,557 +447
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$ 227.800
28AUG26 132.50 C 0.00 0.00 0.00 95.39 +4.19 113 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 92.89 +4.19 106 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 90.39 +4.19 98 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 87.89 +4.19 81 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 85.39 +4.19 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 82.89 +4.19 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 80.39 +4.18 0 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 77.90 +4.19 87 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 75.40 +4.19 80 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 72.90 +4.19 70 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 70.40 +4.19 0 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 67.90 +4.18 0 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 65.40 +4.18 0 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 62.91 +4.19 68 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 60.41 +4.19 63 0 30 0
28AUG26 170.00 C 55.00 55.00 55.00 57.91 +4.19 56 1 60 -1
28AUG26 172.50 C 0.00 0.00 0.00 55.41 +4.19 0 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 52.91 +4.18 0 0 85 0
28AUG26 177.50 C 0.00 0.00 0.00 50.41 +4.18 0 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 47.92 +4.19 51 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 45.42 +4.19 47 0 125 0
28AUG26 185.00 C 0.00 0.00 0.00 42.92 +4.18 41 0 72 0
28AUG26 187.50 C 0.00 0.00 0.00 40.42 +4.17 0 0 28 0
28AUG26 190.00 C 40.00 40.00 40.00 37.93 +4.17 42 200 172 -54
28AUG26 192.50 C 0.00 0.00 0.00 35.44 +4.16 43 0 50 0
28AUG26 195.00 C 0.00 0.00 0.00 32.96 +4.15 43 0 79 0
28AUG26 197.50 C 0.00 0.00 0.00 30.48 +4.12 42 0 115 0
28AUG26 200.00 C 0.00 0.00 0.00 28.03 +4.08 43 0 117 0
28AUG26 205.00 C 0.00 0.00 0.00 23.90 +4.64 58 0 249 0
28AUG26 210.00 C 0.00 0.00 0.00 18.59 +3.70 43 0 167 0
28AUG26 215.00 C 13.38 13.38 13.38 14.31 +3.33 43 2 192 0
28AUG26 220.00 C 14.50 14.50 14.50 10.52 +2.84 43 1 186 0
28AUG26 225.00 C 9.00 10.50 9.00 7.57 +2.37 44 2 409 0
28AUG26 230.00 C 7.11 7.11 4.80 5.00 +1.77 44 66 417 -48
28AUG26 235.00 C 4.80 5.91 3.37 3.11 +1.23 43 201 513 +104
28AUG26 240.00 C 2.88 3.91 2.08 1.82 +0.80 43 166 92 -76
28AUG26 245.00 C 1.59 2.37 1.25 1.00 +0.48 43 51 168 -12
28AUG26 250.00 C 1.03 1.75 1.03 0.52 +0.27 43 31 215 +16
28AUG26 255.00 C 0.95 0.95 0.95 0.25 +0.14 43 15 55 +14
28AUG26 260.00 C 0.63 0.63 0.39 0.12 +0.07 43 57 57 +57
28AUG26 265.00 C 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.02 - 43 0 0 -
29SEP26 132.50 C 0.00 0.00 0.00 95.72 +4.18 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 93.23 +4.19 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 90.74 +4.19 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 88.25 +4.19 41 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 85.76 +4.19 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 83.27 +4.19 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 80.78 +4.19 42 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 78.29 +4.19 42 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 75.80 +4.18 41 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 73.31 +4.18 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 70.82 +4.17 39 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 68.34 +4.16 39 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 65.86 +4.15 39 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 63.38 +4.13 39 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 60.91 +3.97 39 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 58.45 +3.41 39 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 57.68 +5.54 64 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 55.17 +5.40 61 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 52.67 +5.62 58 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 50.20 +5.41 56 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 47.74 +5.27 54 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 45.07 +5.45 50 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 42.92 +5.42 50 0 36 0
29SEP26 190.00 C 0.00 0.00 0.00 40.57 +5.28 49 0 21 0
29SEP26 192.50 C 0.00 0.00 0.00 38.25 +4.69 47 0 66 0
29SEP26 195.00 C 0.00 0.00 0.00 35.98 +4.52 46 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 33.77 +4.36 45 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 31.61 +4.18 44 0 813 0
29SEP26 205.00 C 0.00 0.00 0.00 26.68 +3.00 39 0 55 0
29SEP26 210.00 C 0.00 0.00 0.00 22.95 +2.73 39 0 60 0
29SEP26 215.00 C 0.00 0.00 0.00 19.52 +2.44 39 0 24 0
29SEP26 220.00 C 17.50 17.50 17.50 16.42 +1.87 39 1 23 0
29SEP26 225.00 C 0.00 0.00 0.00 14.06 +2.20 40 0 48 0
29SEP26 230.00 C 12.50 12.50 12.20 11.55 +1.74 40 2 136 -1
29SEP26 235.00 C 10.10 11.32 10.10 9.39 +1.36 40 11 70 +10
29SEP26 240.00 C 10.44 10.44 7.80 7.54 +1.12 40 13 66 +3
29SEP26 245.00 C 0.00 0.00 0.00 5.99 +0.91 40 0 2 0
29SEP26 250.00 C 7.73 7.73 6.52 4.70 +0.72 40 4 89 0
29SEP26 255.00 C 0.00 0.00 0.00 3.65 +0.56 40 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 2.81 +0.44 39 0 4 0
29SEP26 265.00 C 3.61 4.16 3.61 2.14 +0.34 39 30 49 +19
29SEP26 270.00 C 2.49 2.49 2.49 1.61 - 39 1 1 -
29OCT26 147.50 C 0.00 0.00 0.00 81.18 +4.14 39 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 78.72 +4.13 39 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 76.26 +4.26 39 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 73.81 +3.79 39 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 72.28 +4.91 54 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 69.67 +4.86 51 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 67.85 +5.34 55 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 64.81 +4.63 48 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 63.20 +5.41 53 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 59.98 +4.52 46 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 58.21 +5.07 49 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 55.48 +4.52 46 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 53.26 +4.55 45 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 51.59 +5.24 48 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 49.04 +4.75 46 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 47.10 +5.16 47 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 43.92 +4.16 41 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 41.79 +3.68 41 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 39.83 +3.69 41 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 38.52 +4.29 44 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 36.11 +3.74 42 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 33.53 +2.96 39 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 29.89 +2.75 39 0 32 0
29OCT26 210.00 C 0.00 0.00 0.00 26.49 +2.53 39 0 53 0
29OCT26 215.00 C 0.00 0.00 0.00 23.33 +2.54 39 0 38 0
29OCT26 220.00 C 0.00 0.00 0.00 21.04 +2.87 41 0 106 0
29OCT26 225.00 C 0.00 0.00 0.00 18.19 +2.36 40 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 15.54 +1.80 40 0 4 0
29OCT26 235.00 C 0.00 0.00 0.00 13.64 +1.67 40 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 11.67 +1.30 40 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 9.93 +1.12 40 0 15 0
29OCT26 250.00 C 11.00 11.48 11.00 8.41 +0.96 40 16 31 +16
29OCT26 255.00 C 0.00 0.00 0.00 7.08 +0.82 40 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 5.93 +0.69 40 0 33 0
29OCT26 265.00 C 7.63 7.63 7.63 4.95 +0.58 40 7 7 +7
29OCT26 270.00 C 0.00 0.00 0.00 4.10 - 40 0 0 -
27NOV26 167.50 C 0.00 0.00 0.00 63.63 +4.07 45 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 61.31 +4.29 45 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 59.97 +5.26 49 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 57.95 +5.39 49 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 54.39 +3.78 42 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 52.62 +4.11 43 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 50.27 +3.76 42 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 48.47 +4.03 43 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 46.61 +4.15 43 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 44.31 +3.76 42 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 42.85 +4.16 43 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 41.32 +4.16 44 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 39.38 +3.95 44 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 37.62 +3.87 44 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 34.13 +3.59 43 0 23 0
27NOV26 210.00 C 0.00 0.00 0.00 30.85 +3.31 43 0 41 0
27NOV26 215.00 C 0.00 0.00 0.00 27.78 +3.19 43 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 24.93 +2.87 42 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 22.30 +2.50 42 0 45 0
27NOV26 230.00 C 0.00 0.00 0.00 19.87 +2.11 42 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 17.65 +1.80 42 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 15.59 +1.60 42 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 13.80 +1.35 42 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 12.14 +1.11 41 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 10.65 +0.97 41 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 9.32 +0.86 41 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 7.90 +0.52 41 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 6.87 - 41 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 96.90 +4.14 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 95.73 +5.38 56 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 92.81 +4.86 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 90.60 +5.04 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 87.63 +4.44 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 85.87 +5.04 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 82.86 +4.37 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 80.62 +4.45 45 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 78.38 +4.51 45 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 76.04 +4.45 45 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 73.74 +4.40 44 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 71.38 +4.27 43 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 69.82 +4.68 46 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 66.88 +3.78 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 64.68 +3.78 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 63.17 +4.14 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 61.12 +4.14 45 0 0 0
30DEC26 175.00 C 61.25 61.25 61.25 58.58 +3.83 43 2 0 -2
30DEC26 177.50 C 0.00 0.00 0.00 56.56 +4.20 43 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 54.57 +4.04 43 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 53.35 +4.75 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 50.66 +4.01 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 49.68 +5.14 45 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 47.78 +5.10 45 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 45.47 +4.16 43 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 44.10 +4.54 44 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 42.33 +4.39 44 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 40.60 +4.27 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 37.28 +4.03 44 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 34.16 +3.86 43 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 31.22 +3.57 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 28.30 +3.18 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 25.89 +3.12 43 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 23.50 +2.90 42 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 20.67 +2.64 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 18.12 +1.88 40 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 16.66 +2.06 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 15.11 +2.01 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 13.67 +1.22 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 12.41 +1.93 42 0 30 0
30DEC26 265.00 C 0.00 0.00 0.00 10.69 +0.76 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 9.79 - 41 0 0 -
30MAR27 132.50 C 0.00 0.00 0.00 100.88 +6.33 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 98.56 +6.29 53 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 96.26 +6.25 53 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 91.64 +3.87 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 89.39 +3.84 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 87.15 +3.80 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 84.94 +3.76 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 82.76 +3.72 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 80.59 +3.67 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 78.46 +3.63 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 76.35 +3.59 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 74.27 +3.54 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 72.21 +3.48 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 70.19 +3.43 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 68.20 +3.38 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 67.25 +4.33 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 66.13 +5.08 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 64.10 +4.89 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 61.25 +3.84 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 59.72 +4.07 43 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 57.83 +3.91 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 56.08 +3.86 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 54.18 +3.61 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 52.29 +3.34 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 51.24 +3.90 43 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 49.98 +3.96 43 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 48.35 +4.32 43 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 46.77 +4.11 43 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 43.71 +3.74 43 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 40.80 +3.18 42 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 38.05 +3.24 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 35.43 +3.03 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 32.97 +2.83 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 30.30 +2.28 41 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 28.31 +2.26 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 25.20 +0.81 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 24.45 +2.07 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 22.64 +1.89 41 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 20.94 +1.63 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 19.36 +2.27 41 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 17.78 +1.13 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 16.39 - 41 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 100.88 +4.03 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 98.66 +3.95 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 96.52 +3.93 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 94.40 +3.91 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 92.30 +3.88 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 90.23 +3.85 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 88.19 +3.83 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 86.17 +3.80 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 84.17 +3.77 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 82.21 +3.74 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 80.27 +3.71 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 78.36 +3.67 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 76.48 +3.64 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 74.63 +3.61 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 72.81 +3.57 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 71.01 +3.53 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 69.25 +3.49 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 67.52 +3.45 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 65.82 +3.41 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 64.15 +3.37 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 62.51 +3.33 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 60.90 +3.29 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 59.32 +3.24 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 57.78 +3.21 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 56.26 +3.16 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 54.77 +3.11 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 53.32 +3.07 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 51.89 +3.02 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 49.14 +2.94 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 46.50 +2.90 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 44.12 +2.54 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 41.92 +2.68 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 39.51 +2.48 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 37.27 +2.61 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 35.62 +2.83 43 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 33.66 +2.64 43 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 31.80 +2.46 43 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 30.04 +2.29 43 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 28.38 +2.15 43 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 26.80 +2.34 43 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 24.91 +1.84 42 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 23.55 - 43 0 0 -
TOTAL CALL 880 11,494 +52
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 98 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 95 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 87 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 81 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 77 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 74 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 68 0 58 0
28AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 65 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
28AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 58 0 154 0
28AUG26 180.00 P 0.00 0.00 0.00 0.01 0.00 55 0 166 0
28AUG26 182.50 P 0.00 0.00 0.00 0.01 0.00 52 0 116 0
28AUG26 185.00 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
28AUG26 187.50 P 0.00 0.00 0.00 0.01 0.00 47 0 172 0
28AUG26 190.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 292 0
28AUG26 192.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 79 0
28AUG26 195.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 131 0
28AUG26 197.50 P 0.00 0.00 0.00 0.06 -0.06 43 0 106 0
28AUG26 200.00 P 0.05 0.12 0.05 0.10 -0.11 43 127 361 0
28AUG26 205.00 P 0.16 0.25 0.14 0.28 -0.25 43 82 84 -15
28AUG26 210.00 P 0.00 0.00 0.00 0.64 -0.52 42 0 219 0
28AUG26 215.00 P 0.00 0.00 0.00 1.34 -0.91 42 0 80 0
28AUG26 220.00 P 1.98 2.67 1.12 2.51 -1.35 42 128 165 +30
28AUG26 225.00 P 2.50 4.52 2.17 4.27 -1.91 42 193 56 +36
28AUG26 230.00 P 5.30 6.20 3.77 6.71 -2.68 41 24 24 +24
28AUG26 235.00 P 0.00 0.00 0.00 10.09 -2.98 43 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 13.83 -3.43 43 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 18.05 -3.74 43 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 22.59 -3.95 42 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 27.35 -4.08 43 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 32.24 -4.61 43 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 37.20 -4.20 0 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 42.20 - 0 0 0 -
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.04 -0.04 40 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.05 -0.05 39 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.07 -0.08 39 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.11 -0.09 39 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.15 -0.13 39 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.20 -0.15 39 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.28 -0.19 39 0 436 0
29SEP26 180.00 P 0.60 0.60 0.60 0.36 -0.23 39 3 493 -3
29SEP26 182.50 P 0.00 0.00 0.00 0.47 -0.30 39 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.60 -0.36 39 0 44 0
29SEP26 187.50 P 0.00 0.00 0.00 0.78 -0.44 39 0 53 0
29SEP26 190.00 P 0.00 0.00 0.00 0.97 -0.51 39 0 410 0
29SEP26 192.50 P 0.00 0.00 0.00 1.23 -0.61 39 0 23 0
29SEP26 195.00 P 0.00 0.00 0.00 1.50 -0.77 39 0 35 0
29SEP26 197.50 P 1.80 1.80 1.77 1.92 -0.79 39 30 131 0
29SEP26 200.00 P 2.30 2.30 2.30 2.30 -0.87 39 21 74 +21
29SEP26 205.00 P 0.00 0.00 0.00 3.14 -1.17 39 0 35 0
29SEP26 210.00 P 3.90 4.15 3.74 4.39 -1.40 39 17 145 +12
29SEP26 215.00 P 0.00 0.00 0.00 5.87 -1.79 38 0 5 0
29SEP26 220.00 P 7.48 7.48 6.80 7.75 -2.12 38 7 25 +3
29SEP26 225.00 P 8.42 9.80 8.10 9.89 -2.57 38 107 106 +106
29SEP26 230.00 P 11.00 11.95 11.00 12.38 -3.02 38 98 77 +77
29SEP26 235.00 P 0.00 0.00 0.00 15.25 -3.55 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 18.89 -3.09 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 22.35 -3.34 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 26.13 -3.47 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 30.12 -4.65 39 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 33.26 -5.99 33 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 38.49 -5.05 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 43.21 - 39 0 0 -
29OCT26 147.50 P 0.00 0.00 0.00 0.06 -0.04 39 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.08 -0.05 40 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.11 -0.07 40 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.14 -0.09 39 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.18 -0.11 39 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.23 -0.14 39 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 0.30 -0.17 39 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.38 -0.21 39 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.48 -0.24 39 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.61 -0.28 39 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.73 -0.35 39 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.92 -0.38 39 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 1.10 -0.47 39 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.34 -0.49 39 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 1.60 -0.59 39 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 1.88 -0.68 39 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 2.24 -0.73 39 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 2.61 -0.86 39 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 3.04 -0.92 39 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 3.54 -0.87 39 0 55 0
29OCT26 197.50 P 0.00 0.00 0.00 3.98 -1.06 39 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 4.60 -1.07 39 0 21 0
29OCT26 205.00 P 0.00 0.00 0.00 5.92 -1.29 39 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 7.45 -1.50 39 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 9.26 -1.65 39 0 12 0
29OCT26 220.00 P 0.00 0.00 0.00 11.36 -2.22 39 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 13.83 -2.52 39 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 16.49 -2.35 39 0 0 0
29OCT26 235.00 P 16.64 16.64 16.64 19.44 -2.60 40 14 14 +14
29OCT26 240.00 P 0.00 0.00 0.00 22.65 -2.60 40 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 25.11 -3.69 38 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 28.83 -3.62 38 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 32.57 -4.65 38 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 36.22 -4.99 37 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 40.13 -5.28 37 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 44.77 - 38 0 0 -
27NOV26 167.50 P 0.00 0.00 0.00 1.30 -0.45 41 0 0 0
27NOV26 170.00 P 1.77 1.77 1.77 1.54 -0.49 41 1 1 0
27NOV26 172.50 P 0.00 0.00 0.00 1.81 -0.53 41 0 0 0
27NOV26 175.00 P 2.15 2.15 2.15 2.08 -0.64 41 1 14 0
27NOV26 177.50 P 0.00 0.00 0.00 2.41 -0.69 41 0 0 0
27NOV26 180.00 P 2.43 2.43 2.43 2.79 -0.72 41 1 1 +1
27NOV26 182.50 P 0.00 0.00 0.00 3.17 -0.85 41 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 3.61 -0.92 41 0 8 0
27NOV26 187.50 P 0.00 0.00 0.00 4.12 -0.92 41 0 11 0
27NOV26 190.00 P 0.00 0.00 0.00 4.62 -1.08 41 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 5.17 -1.20 41 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 5.83 -1.04 41 0 34 0
27NOV26 197.50 P 0.00 0.00 0.00 6.46 -1.12 41 0 38 0
27NOV26 200.00 P 0.00 0.00 0.00 7.15 -1.23 41 0 24 0
27NOV26 205.00 P 0.00 0.00 0.00 8.62 -1.51 40 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 10.40 -1.75 40 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 12.41 -1.89 40 0 15 0
27NOV26 220.00 P 0.00 0.00 0.00 14.67 -2.07 40 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 17.12 -2.41 40 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 19.75 -2.47 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 22.81 -2.53 41 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 25.33 -3.24 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 28.23 -4.22 39 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 32.24 -3.77 41 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 35.24 -4.55 39 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 39.43 -4.13 40 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 43.65 -3.94 41 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 46.71 - 39 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 0.20 -0.05 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.26 -0.05 41 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.31 -0.08 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.39 -0.08 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 0.48 -0.08 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.56 -0.13 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.69 -0.13 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.82 -0.14 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.95 -0.21 41 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.15 -0.20 41 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.34 -0.21 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.53 -0.30 41 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.80 -0.31 41 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 2.08 -0.30 41 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 2.35 -0.40 41 0 15 0
30DEC26 170.00 P 2.63 2.63 2.63 2.69 -0.44 41 1 26 +1
30DEC26 172.50 P 0.00 0.00 0.00 3.08 -0.44 41 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 3.46 -0.50 41 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 3.86 -0.61 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 4.37 -0.62 41 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 4.89 -0.45 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 5.40 -0.57 41 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 5.81 -0.80 41 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 6.46 -0.80 41 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 7.11 -0.96 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 7.82 -1.09 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 8.52 -1.27 41 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 9.33 -1.20 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 10.97 -1.37 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 12.90 -1.51 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 15.07 -1.66 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 17.26 -2.00 40 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 19.83 -2.15 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 22.25 -2.83 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 25.08 -2.68 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 28.70 -2.29 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 31.97 -2.41 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 35.41 -2.65 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 38.30 -3.42 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 41.86 -3.66 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 45.96 -3.49 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 48.55 - 39 0 0 -
30MAR27 132.50 P 0.00 0.00 0.00 0.89 -0.20 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.02 -0.26 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.18 -0.31 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.38 -0.31 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.58 -0.34 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.79 -0.42 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.05 -0.44 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.34 -0.44 40 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 2.62 -0.51 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.91 -0.61 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 3.40 -0.52 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.69 -0.63 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 4.09 -0.69 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.49 -0.82 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 5.14 -0.70 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.52 -0.85 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 6.05 -0.87 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 6.58 -1.02 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 7.24 -1.05 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 7.67 -1.30 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 8.29 -1.47 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 9.10 -1.02 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 9.62 -1.34 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 10.42 -1.37 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 11.25 -1.38 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 12.09 -1.80 40 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 13.44 -1.34 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 14.50 -1.26 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 16.35 -1.52 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 18.47 -1.66 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 20.76 -1.79 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 23.22 -1.89 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 25.33 -2.52 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 28.06 -2.67 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 30.97 -2.36 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 33.16 -3.31 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 37.51 -2.22 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 40.78 -2.48 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 42.89 -3.95 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 45.98 -4.40 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 49.73 -4.41 39 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 53.47 - 39 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 2.25 -0.24 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 2.55 -0.24 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.85 -0.24 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.15 -0.27 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.48 -0.35 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.89 -0.35 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.30 -0.35 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.71 -0.35 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.12 -0.45 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.61 -0.50 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.16 -0.49 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.70 -0.50 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 7.25 -0.50 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.80 -0.62 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.44 -0.68 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 9.14 -0.68 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.84 -0.69 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 10.55 -0.69 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 11.26 -0.76 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 11.99 -0.91 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 12.87 -0.91 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 13.33 -1.33 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 14.19 -1.35 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 15.05 -1.39 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 15.91 -1.53 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 16.81 -1.44 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 17.85 -1.42 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 18.89 -1.43 41 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 20.97 -1.55 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 23.08 -1.78 41 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 25.51 -1.85 41 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 27.98 -2.10 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 30.65 -2.27 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 33.51 -2.39 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 36.47 -1.80 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 39.23 -2.14 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 42.33 -2.04 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 45.64 -2.04 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 48.61 -3.12 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 51.31 -3.79 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 55.78 -2.89 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 59.48 - 42 0 0 -
TOTAL PUT 855 14,334 +307
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$ 6.330
28AUG26 4.50 C 0.00 0.00 0.00 1.88 -0.01 164 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.78 -0.01 156 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.68 -0.01 147 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.58 0.00 139 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.37 -0.01 115 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.12 0.00 96 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.86 0.00 71 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.60 -0.01 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.36 0.00 35 0 14 0
28AUG26 6.25 C 0.00 0.00 0.00 0.16 0.00 30 0 66 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 0.00 26 0 262 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 307 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 741 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 82 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 43 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 90 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 100 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.88 -0.03 69 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.78 -0.02 65 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.68 -0.02 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.58 -0.02 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.45 -0.04 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.37 -0.02 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.13 -0.01 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.86 -0.03 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.28 0.00 27 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 0.00 25 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.01 24 0 60 0
29SEP26 7.00 C 0.05 0.05 0.05 0.04 0.00 26 195 2,658 +150
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 28 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 37 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 48 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 55 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.88 -0.03 48 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.78 -0.03 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.68 -0.03 43 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.58 -0.03 40 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.46 -0.05 26 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.37 -0.04 31 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.13 -0.03 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.89 -0.03 25 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.70 +0.01 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.49 0.00 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.34 0.00 25 0 0 0
29OCT26 6.50 C 0.25 0.26 0.25 0.22 0.00 25 60 123 +60
29OCT26 6.75 C 0.16 0.16 0.16 0.14 +0.01 25 30 62 +30
29OCT26 7.00 C 0.11 0.11 0.11 0.08 0.00 25 30 60 +30
29OCT26 7.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 36 0
29OCT26 7.50 C 0.05 0.05 0.05 0.03 +0.01 26 30 50 +30
29OCT26 7.75 C 0.00 0.00 0.00 0.02 +0.01 28 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 36 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 1.79 -0.04 38 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.69 -0.04 36 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.58 -0.04 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.49 -0.03 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.39 -0.04 29 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.16 -0.02 28 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.93 -0.03 26 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.75 0.00 28 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.20 0.00 26 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.13 0.00 25 0 12 0
27NOV26 7.25 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 0.00 25 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 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 1.90 -0.03 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.80 -0.03 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.71 -0.02 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.61 -0.03 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.52 -0.02 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.42 -0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.19 -0.02 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.97 -0.02 26 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.77 -0.01 25 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 -0.02 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.45 -0.01 24 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 -0.01 24 0 401 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 -0.01 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 0.00 24 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 0.00 24 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 0.00 24 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 24 0 631 0
30DEC26 8.00 C 0.07 0.07 0.07 0.03 0.00 24 3 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 24 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 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 38 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.95 -0.03 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.85 -0.04 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.77 -0.02 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.67 -0.03 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.58 -0.03 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.49 -0.03 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.28 -0.02 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.08 -0.02 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.90 -0.02 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.59 -0.02 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 -0.02 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.01 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 0.00 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 0.07 -0.01 25 0 12 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 25 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 24 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 29 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 1.98 -0.02 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.89 -0.02 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.81 0.00 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.71 -0.01 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.63 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.54 0.00 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.33 +0.01 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.14 +0.02 28 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.96 +0.02 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.80 +0.03 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.66 +0.03 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.54 +0.03 26 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.44 +0.04 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 +0.03 26 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 +0.03 26 0 0 0
29JUN27 7.50 C 0.26 0.27 0.26 0.22 +0.03 26 5 5 +5
29JUN27 7.75 C 0.00 0.00 0.00 0.17 +0.02 26 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 +0.01 26 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 5 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
TOTAL CALL 353 13,276 +305
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 262 0
28AUG26 6.25 P 0.00 0.00 0.00 0.07 0.00 28 0 1,033 0
28AUG26 6.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 460 0
28AUG26 6.75 P 0.00 0.00 0.00 0.43 +0.01 32 5 238 0
28AUG26 7.00 P 0.00 0.00 0.00 0.67 0.00 0 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.92 0.00 0 0 30 0
28AUG26 7.50 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.18 +0.01 105 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.43 +0.01 113 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.67 0.00 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.93 +0.01 129 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.17 0.00 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.42 0.00 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.67 0.00 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.17 0.00 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.68 +0.01 176 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 26 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 25 0 78 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 25 0 128 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 0.00 24 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 0.00 24 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.47 +0.01 24 0 299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.69 0.00 25 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.93 +0.01 28 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 0.00 0 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.42 0.00 0 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.18 +0.01 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.43 +0.01 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.67 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.93 +0.01 63 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.17 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.42 0.00 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.67 0.00 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.17 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.68 +0.01 86 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.18 +0.01 92 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.68 +0.01 98 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 25 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 0.00 24 0 47 0
29OCT26 6.25 P 0.19 0.22 0.19 0.22 +0.01 24 60 131 +60
29OCT26 6.50 P 0.00 0.00 0.00 0.35 +0.01 24 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.51 -0.01 23 5 10 +5
29OCT26 7.00 P 0.00 0.00 0.00 0.71 +0.02 23 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.94 +0.01 25 0 2 0
29OCT26 7.50 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.42 0.00 0 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 1.68 +0.01 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.93 +0.01 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.18 +0.01 41 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.43 +0.01 45 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.68 +0.01 48 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.93 +0.01 51 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 0.00 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 0.00 25 0 7 0
27NOV26 6.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 6 0
27NOV26 6.25 P 0.00 0.00 0.00 0.27 +0.01 25 0 20 0
27NOV26 6.50 P 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.56 0.00 24 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.73 +0.01 23 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.94 +0.01 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.18 0.00 24 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.42 0.00 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.68 +0.01 30 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.93 +0.01 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.18 +0.01 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.43 +0.01 39 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.68 +0.01 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.93 +0.01 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 +0.01 25 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 0.00 24 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 0.00 24 0 40 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 0.00 23 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.43 +0.01 24 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 +0.02 24 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.78 +0.04 24 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.98 +0.04 24 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.19 0.00 23 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.42 0.00 0 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.68 +0.01 28 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.93 +0.01 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.18 +0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.43 +0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.68 +0.01 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.93 +0.01 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.17 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.42 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.67 0.00 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.17 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.68 +0.01 54 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 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 0.00 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 0.00 25 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 +0.01 25 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 0.42 0.00 25 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.53 +0.01 24 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.67 0.00 24 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.85 +0.02 24 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.04 +0.03 24 0 127 0
30MAR27 7.50 P 0.00 0.00 0.00 1.21 0.00 22 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.46 0.00 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.68 -0.01 23 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.93 +0.01 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.18 +0.01 28 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.43 +0.01 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.68 +0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.93 +0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.17 0.00 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.42 0.00 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.67 0.00 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.17 0.00 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.68 +0.01 45 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.10 +0.01 26 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.12 +0.02 26 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.14 +0.02 26 0 27 0
29JUN27 5.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.31 +0.02 25 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.42 +0.03 25 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.54 +0.04 25 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.67 +0.03 25 0 67 0
29JUN27 6.50 P 0.00 0.00 0.00 0.82 +0.03 24 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.99 +0.03 24 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.17 +0.03 24 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.36 +0.03 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.55 +0.02 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.76 +0.03 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.97 +0.02 20 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.18 +0.01 11 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.63 +0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
TOTAL PUT 70 10,943 +65
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$ 91.800
21AUG26 68.00 C 0.00 0.00 0.00 23.81 +2.19 198 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 22.81 +2.19 189 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 21.81 +2.19 179 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 20.81 +2.19 170 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 19.81 +2.19 162 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 18.81 +2.19 153 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 17.81 +2.19 144 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 16.81 +2.19 136 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 15.81 +2.19 127 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 14.81 +2.19 119 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 13.81 +2.19 111 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 12.81 +2.19 103 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 11.81 +2.19 94 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 10.81 +2.18 86 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 9.81 +2.17 78 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 8.81 +2.20 71 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 7.81 +2.22 63 0 0 0
21AUG26 85.00 C 0.00 0.00 0.00 6.81 +2.24 55 0 0 0
21AUG26 86.00 C 0.00 0.00 0.00 5.81 +2.23 47 0 35 0
21AUG26 87.00 C 0.00 0.00 0.00 4.81 +2.12 39 0 2 0
21AUG26 88.00 C 3.30 3.83 3.30 3.83 +1.94 42 34 30 -1
21AUG26 89.00 C 2.83 2.90 2.83 2.88 +1.65 42 16 173 -1
21AUG26 90.00 C 1.64 2.10 1.64 1.94 +1.20 36 72 632 -26
21AUG26 91.00 C 1.33 1.66 0.96 1.23 +0.82 39 95 329 +25
21AUG26 92.00 C 0.57 1.25 0.55 0.69 +0.48 40 131 141 +32
21AUG26 93.00 C 0.34 0.61 0.34 0.36 +0.26 42 38 198 -19
21AUG26 94.00 C 0.19 0.27 0.15 0.14 +0.10 41 51 131 +2
21AUG26 95.00 C 0.09 0.09 0.06 0.06 +0.04 43 18 203 -14
21AUG26 96.00 C 0.05 0.05 0.04 0.02 +0.01 43 300 501 +300
21AUG26 97.00 C 0.04 0.04 0.04 0.01 0.00 46 1 341 -1
21AUG26 98.00 C 0.03 0.03 0.03 0.01 0.00 54 2 202 -2
21AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
21AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 87 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
21AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
21AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 95 0 32 0
21AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 33 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 57.04 +2.29 323 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 55.81 +2.38 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 55.25 +2.82 343 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 54.34 +2.73 346 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 53.35 +2.73 338 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 52.35 +2.70 329 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 50.83 +2.17 173 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 50.34 +2.54 311 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 49.34 +2.68 302 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 48.35 +2.78 295 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 47.35 +2.64 287 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 46.30 +2.74 274 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 45.35 +2.73 272 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 44.35 +2.75 264 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 43.36 +2.72 258 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 41.83 +2.39 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 39.33 +2.39 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 36.92 +2.48 158 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 34.34 +2.32 102 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 31.84 +2.40 88 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 29.58 +2.23 145 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.36 +2.58 155 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 24.32 +2.37 0 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 22.11 +2.49 110 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 19.55 +2.47 93 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 17.33 +2.71 100 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 14.71 +2.75 81 0 1,308 0
28AUG26 80.00 C 11.33 11.33 11.33 12.21 +2.59 69 5 2,069 -2
28AUG26 82.50 C 0.00 0.00 0.00 9.39 +2.28 35 0 2,273 0
28AUG26 85.00 C 7.00 7.00 7.00 7.04 +2.02 37 5 1,199 0
28AUG26 87.50 C 4.50 5.47 4.50 4.76 +1.64 34 75 1,684 +15
28AUG26 90.00 C 2.72 3.54 2.72 3.04 +1.26 36 45 3,060 -26
28AUG26 92.50 C 1.20 2.10 1.20 1.64 +0.77 35 664 3,885 -184
28AUG26 95.00 C 0.73 1.13 0.73 0.82 +0.45 36 506 4,258 +332
28AUG26 97.50 C 0.38 0.56 0.34 0.36 +0.22 36 193 1,521 +81
28AUG26 100.00 C 0.17 0.24 0.16 0.13 +0.08 36 74 2,690 -7
28AUG26 102.50 C 0.09 0.13 0.09 0.05 +0.03 37 116 2,799 -90
28AUG26 105.00 C 0.08 0.08 0.07 0.02 +0.01 39 3 1,403 -3
28AUG26 107.50 C 0.04 0.04 0.04 0.01 0.00 41 2 444 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,357 0
28AUG26 112.50 C 0.04 0.04 0.04 0.01 0.00 51 4 2,023 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 539 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 744 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 331 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 413 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 289 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 441 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 87 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 99 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 0.00 106 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 110 0 57 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 113 0 211 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 116 0 62 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 120 0 292 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 138 0 107 0
29SEP26 35.00 C 0.00 0.00 0.00 57.04 +2.29 134 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 55.92 +2.40 91 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 55.25 +2.47 147 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 54.34 +2.55 149 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 53.35 +2.56 145 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 52.35 +2.55 141 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 50.93 +2.27 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 50.34 +2.54 133 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 49.34 +2.53 129 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 48.35 +2.78 126 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 47.35 +2.64 122 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 46.30 +2.47 116 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 45.35 +2.73 115 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 44.35 +2.75 112 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 43.36 +2.72 109 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.96 +2.40 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 39.47 +2.40 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.94 +2.36 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.48 +2.09 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.99 +2.39 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 29.58 +2.23 54 0 0 0
29SEP26 65.00 C 27.70 27.80 27.70 27.36 +2.37 64 20 100 +20
29SEP26 67.50 C 0.00 0.00 0.00 24.72 +2.18 52 0 132 0
29SEP26 70.00 C 21.30 22.75 21.30 22.67 +2.61 60 80 127 +5
29SEP26 72.50 C 0.00 0.00 0.00 20.20 +2.55 55 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 17.73 +2.81 49 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 15.33 +2.66 45 0 968 0
29SEP26 80.00 C 0.00 0.00 0.00 13.03 +2.38 42 0 1,019 0
29SEP26 82.50 C 0.00 0.00 0.00 10.48 +1.83 34 0 1,842 0
29SEP26 85.00 C 8.60 8.60 8.60 8.60 +1.57 35 2 3,141 0
29SEP26 87.50 C 6.81 7.11 6.81 6.83 +1.43 35 75 2,080 +45
29SEP26 90.00 C 5.24 5.46 5.06 5.35 +1.20 35 200 4,655 -5
29SEP26 92.50 C 3.84 4.62 3.84 4.13 +1.01 35 277 2,100 +181
29SEP26 95.00 C 2.70 3.65 2.70 3.16 +0.89 36 249 8,882 +129
29SEP26 97.50 C 2.35 2.73 2.30 2.37 +0.76 36 39 3,451 -12
29SEP26 100.00 C 1.70 2.00 1.70 1.70 +0.58 36 82 4,977 +42
29SEP26 102.50 C 1.23 1.49 1.23 1.20 +0.44 36 42 4,367 +9
29SEP26 105.00 C 0.93 1.20 0.93 0.82 +0.32 36 141 8,063 +52
29SEP26 107.50 C 0.75 0.86 0.75 0.56 +0.23 36 21 3,902 +19
29SEP26 110.00 C 0.55 0.68 0.55 0.37 +0.16 36 86 1,328 +73
29SEP26 112.50 C 0.49 0.50 0.49 0.24 +0.11 36 86 2,365 +86
29SEP26 115.00 C 0.38 0.42 0.38 0.15 +0.07 36 38 2,065 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 +0.05 36 0 788 0
29SEP26 120.00 C 0.00 0.00 0.00 0.06 +0.03 36 0 2,230 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 464 0
29SEP26 125.00 C 0.20 0.20 0.20 0.03 +0.02 37 44 436 0
29SEP26 127.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 1,437 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 864 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,121 0
29SEP26 137.50 C 0.09 0.09 0.09 0.01 0.00 42 20 1,682 -20
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 96 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 147 0
29OCT26 35.00 C 0.00 0.00 0.00 57.04 +2.29 88 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 56.00 +2.40 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 55.25 +2.21 105 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 54.34 +2.55 108 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 53.35 +2.56 105 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 52.35 +2.55 102 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 51.03 +2.37 49 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 50.34 +2.54 96 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 49.34 +2.53 93 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 48.35 +2.70 90 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 47.35 +2.64 88 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 46.30 +2.47 82 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 45.35 +2.68 82 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 44.35 +2.68 80 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 43.36 +2.68 78 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 42.08 +2.40 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 39.59 +2.39 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 37.11 +2.39 36 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 34.63 +2.24 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 32.15 +1.99 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 29.87 +2.14 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.76 +2.45 54 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.06 +2.10 45 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 23.05 +2.46 50 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 20.28 +2.06 40 0 32 0
29OCT26 75.00 C 0.00 0.00 0.00 18.30 +2.69 43 0 120 0
29OCT26 77.50 C 16.54 16.54 16.54 15.75 +2.21 37 2 72 -2
29OCT26 80.00 C 0.00 0.00 0.00 13.55 +1.94 35 0 247 0
29OCT26 82.50 C 11.80 11.80 11.80 11.80 +1.97 37 2 726 0
29OCT26 85.00 C 0.00 0.00 0.00 9.87 +1.52 35 0 896 0
29OCT26 87.50 C 8.23 8.30 8.23 8.21 +1.38 35 90 556 -3
29OCT26 90.00 C 6.84 7.22 6.84 6.81 +1.21 35 56 1,438 -24
29OCT26 92.50 C 6.04 6.12 5.66 5.61 +1.08 35 106 722 +104
29OCT26 95.00 C 4.89 5.05 4.89 4.60 +0.93 35 45 777 +15
29OCT26 97.50 C 3.58 4.13 3.58 3.75 +0.85 36 63 689 0
29OCT26 100.00 C 2.86 3.40 2.86 2.98 +0.72 36 32 859 0
29OCT26 102.50 C 2.45 2.45 2.45 2.34 +0.60 36 2 315 0
29OCT26 105.00 C 2.13 2.22 2.13 1.81 +0.48 36 2 480 +1
29OCT26 107.50 C 1.74 1.74 1.74 1.39 +0.39 36 30 303 0
29OCT26 110.00 C 1.36 1.36 1.36 1.06 +0.31 36 13 530 +13
29OCT26 112.50 C 1.23 1.23 1.22 0.80 +0.24 36 32 421 +30
29OCT26 115.00 C 1.03 1.03 1.03 0.59 +0.18 35 15 123 +15
29OCT26 117.50 C 0.80 0.80 0.78 0.44 +0.14 35 18 159 0
29OCT26 120.00 C 0.00 0.00 0.00 0.32 +0.10 35 0 49 0
29OCT26 122.50 C 0.00 0.00 0.00 0.24 +0.08 35 0 39 0
29OCT26 125.00 C 0.00 0.00 0.00 0.17 +0.06 35 0 80 0
29OCT26 127.50 C 0.00 0.00 0.00 0.12 +0.04 35 0 54 0
29OCT26 130.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.07 +0.03 36 0 30 0
29OCT26 135.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 35.00 C 0.00 0.00 0.00 57.08 +2.33 58 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 56.08 +2.39 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 55.25 +2.21 83 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 54.34 +2.55 86 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 53.35 +2.56 84 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 52.35 +2.55 81 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 51.28 +2.55 74 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 50.34 +2.54 76 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 49.34 +2.53 73 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 48.35 +2.60 71 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 47.35 +2.59 69 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 46.32 +2.49 65 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 45.35 +2.57 64 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 44.36 +2.57 62 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 43.37 +2.58 61 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 42.20 +2.40 38 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 39.72 +2.39 35 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 37.49 +2.63 54 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 35.02 +2.09 50 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 33.00 +2.50 57 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 30.71 +2.63 56 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.17 +2.44 50 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 25.89 +2.50 49 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.50 +2.39 45 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.23 +2.33 43 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.02 +2.26 42 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.92 +2.50 40 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 14.95 +2.34 39 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 12.72 +1.79 36 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 11.07 +1.60 36 0 255 0
27NOV26 87.50 C 9.85 9.85 9.58 9.48 +1.39 36 30 303 +30
27NOV26 90.00 C 7.88 8.43 7.88 8.12 +1.25 36 30 401 +30
27NOV26 92.50 C 7.49 7.50 7.24 6.94 +1.12 36 60 558 +45
27NOV26 95.00 C 6.30 6.38 5.95 5.91 +0.99 36 51 433 +51
27NOV26 97.50 C 0.00 0.00 0.00 5.02 +0.94 36 0 398 0
27NOV26 100.00 C 3.89 4.50 3.89 4.26 +0.90 37 20 729 +17
27NOV26 102.50 C 0.00 0.00 0.00 3.53 +0.78 37 0 200 0
27NOV26 105.00 C 2.80 2.80 2.80 2.91 +0.67 37 15 360 +15
27NOV26 107.50 C 0.00 0.00 0.00 2.38 +0.57 37 0 143 0
27NOV26 110.00 C 2.37 2.37 2.37 1.94 +0.49 36 1 62 0
27NOV26 112.50 C 0.00 0.00 0.00 1.57 +0.41 36 0 7 0
27NOV26 115.00 C 1.67 1.67 1.67 1.27 +0.35 36 30 127 +30
27NOV26 117.50 C 0.00 0.00 0.00 1.02 +0.29 36 0 62 0
27NOV26 120.00 C 0.00 0.00 0.00 0.81 +0.23 36 0 346 0
27NOV26 122.50 C 0.00 0.00 0.00 0.65 +0.20 36 0 76 0
27NOV26 125.00 C 0.00 0.00 0.00 0.51 +0.16 36 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.40 +0.13 36 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 0.32 +0.11 36 0 20 0
27NOV26 132.50 C 0.00 0.00 0.00 0.25 +0.09 36 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.19 +0.06 36 0 75 0
27NOV26 137.50 C 0.00 0.00 0.00 0.15 +0.05 36 0 75 0
27NOV26 140.00 C 0.54 0.54 0.54 0.12 +0.04 36 2 19 +2
27NOV26 142.50 C 0.00 0.00 0.00 0.09 +0.03 36 0 15 0
27NOV26 145.00 C 0.46 0.46 0.46 0.07 +0.02 36 30 60 +30
27NOV26 147.50 C 0.00 0.00 0.00 0.06 +0.02 37 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 30 0
27NOV26 152.50 C 0.35 0.35 0.35 0.03 +0.01 36 30 30 +30
27NOV26 155.00 C 0.36 0.36 0.36 0.02 +0.01 36 30 30 +30
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 57.17 +2.40 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 56.18 +2.40 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 55.25 +2.21 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 54.34 +2.54 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 53.35 +2.54 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 52.35 +2.52 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 51.28 +2.44 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 50.34 +2.49 59 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 49.34 +2.48 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 48.35 +2.48 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 47.35 +2.47 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 46.32 +2.43 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 45.35 +2.44 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 44.36 +2.44 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 43.37 +2.44 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 42.34 +2.39 37 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 39.88 +2.39 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.85 +2.18 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.88 +2.60 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.37 +2.47 53 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 31.11 +2.59 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.71 +2.37 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.36 +2.97 46 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 24.08 +2.32 43 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 21.89 +2.24 42 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 19.79 +2.16 41 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 17.80 +2.08 40 0 43 0
30DEC26 80.00 C 15.60 15.60 15.60 15.47 +1.86 36 1 107 0
30DEC26 82.50 C 0.00 0.00 0.00 14.17 +2.15 39 0 182 0
30DEC26 85.00 C 0.00 0.00 0.00 12.35 +1.72 37 0 1,164 0
30DEC26 87.50 C 0.00 0.00 0.00 10.68 +1.39 36 0 874 0
30DEC26 90.00 C 0.00 0.00 0.00 9.38 +1.29 36 0 3,623 0
30DEC26 92.50 C 0.00 0.00 0.00 8.20 +1.16 36 0 2,571 0
30DEC26 95.00 C 0.00 0.00 0.00 7.16 +1.05 36 0 4,441 0
30DEC26 97.50 C 6.15 6.44 6.15 6.24 +0.99 37 2 925 +1
30DEC26 100.00 C 5.50 5.80 5.50 5.45 +0.97 37 19 3,259 +14
30DEC26 102.50 C 0.00 0.00 0.00 4.67 +0.87 37 0 780 0
30DEC26 105.00 C 4.10 4.10 4.10 3.99 +0.78 37 1 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 3.39 +0.68 37 0 258 0
30DEC26 110.00 C 3.19 3.50 3.19 2.87 +0.60 37 12 3,163 0
30DEC26 112.50 C 0.00 0.00 0.00 2.42 +0.52 37 0 661 0
30DEC26 115.00 C 0.00 0.00 0.00 2.04 +0.46 37 0 366 0
30DEC26 117.50 C 0.00 0.00 0.00 1.71 +0.40 37 0 527 0
30DEC26 120.00 C 1.87 1.87 1.87 1.43 +0.34 37 30 829 0
30DEC26 122.50 C 0.00 0.00 0.00 1.19 +0.29 37 0 395 0
30DEC26 125.00 C 0.00 0.00 0.00 0.99 +0.25 37 0 675 0
30DEC26 127.50 C 1.30 1.30 1.30 0.82 +0.21 36 7 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.68 +0.18 36 0 5,321 0
30DEC26 132.50 C 0.00 0.00 0.00 0.56 +0.15 36 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.46 +0.13 36 0 404 0
30DEC26 137.50 C 0.00 0.00 0.00 0.38 +0.11 36 0 158 0
30DEC26 140.00 C 0.00 0.00 0.00 0.31 +0.09 36 0 116 0
30DEC26 142.50 C 0.00 0.00 0.00 0.26 +0.08 37 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.21 +0.06 36 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.17 +0.05 36 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.14 +0.04 36 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.12 +0.04 37 0 600 0
30DEC26 155.00 C 0.59 0.59 0.59 0.09 +0.02 36 30 1,040 -15
30DEC26 157.50 C 0.00 0.00 0.00 0.08 +0.03 37 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 21 0
30MAR27 35.00 C 0.00 0.00 0.00 57.42 +2.40 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 56.44 +2.40 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 55.46 +2.40 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 54.48 +2.40 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 53.50 +2.40 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 52.52 +2.40 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 51.54 +2.40 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 50.56 +2.39 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 49.58 +2.39 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 48.60 +2.38 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 47.63 +2.39 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 46.66 +2.39 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 45.69 +2.38 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 44.72 +1.69 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 44.30 +2.01 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 43.70 +2.29 56 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 41.53 +2.72 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.18 +2.49 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.79 +2.37 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.39 +2.38 47 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 32.13 +2.36 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.93 +2.30 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.77 +2.23 42 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 25.38 +1.85 39 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 23.71 +2.08 41 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 21.82 +2.07 40 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 20.02 +2.03 39 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 18.32 +1.96 39 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 16.72 +1.90 39 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 14.78 +1.41 37 0 152 0
30MAR27 87.50 C 0.00 0.00 0.00 13.48 +1.38 37 0 1,482 0
30MAR27 90.00 C 0.00 0.00 0.00 12.23 +1.31 37 0 4,098 0
30MAR27 92.50 C 11.50 11.50 11.50 11.07 +1.21 37 15 759 +15
30MAR27 95.00 C 0.00 0.00 0.00 10.02 +1.13 37 0 254 0
30MAR27 97.50 C 0.00 0.00 0.00 9.07 +1.06 37 0 701 0
30MAR27 100.00 C 8.56 8.56 8.56 8.20 +1.03 37 15 1,271 +15
30MAR27 102.50 C 0.00 0.00 0.00 7.41 +1.01 37 0 490 0
30MAR27 105.00 C 6.53 6.53 6.53 6.64 +0.94 37 15 660 0
30MAR27 107.50 C 0.00 0.00 0.00 5.94 +0.87 37 0 253 0
30MAR27 110.00 C 0.00 0.00 0.00 5.30 +0.79 37 0 1,680 0
30MAR27 112.50 C 0.00 0.00 0.00 4.72 +0.72 37 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 4.20 +0.66 37 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 3.73 +0.60 37 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 3.32 +0.55 37 0 299 0
30MAR27 122.50 C 0.00 0.00 0.00 2.85 +0.48 37 0 119 0
30MAR27 125.00 C 0.00 0.00 0.00 2.53 +0.38 37 0 49 0
30MAR27 127.50 C 0.00 0.00 0.00 2.24 +0.34 37 0 78 0
30MAR27 130.00 C 2.65 2.65 2.60 2.04 +0.37 37 16 698 +15
30MAR27 132.50 C 0.00 0.00 0.00 1.75 +0.28 37 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.54 +0.25 37 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 1.36 +0.23 37 0 86 0
30MAR27 140.00 C 1.93 1.93 1.93 1.20 +0.20 37 2 86 0
30MAR27 142.50 C 0.00 0.00 0.00 1.06 +0.19 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.93 +0.17 37 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 0.82 +0.15 37 0 65 0
30MAR27 150.00 C 0.00 0.00 0.00 0.74 +0.15 37 0 103 0
30MAR27 152.50 C 0.00 0.00 0.00 0.65 +0.14 37 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.56 +0.11 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.50 +0.11 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.43 +0.09 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 0.38 +0.08 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.33 +0.07 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.30 +0.07 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.26 +0.06 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 57.62 +2.39 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 56.65 +2.39 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 55.68 +2.40 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 54.71 +2.40 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 53.73 +2.38 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 52.77 +2.39 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 51.80 +2.39 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 50.83 +2.38 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 49.87 +2.38 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 48.91 +2.38 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 47.95 +2.37 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 47.73 +3.10 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 46.05 +2.37 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 45.10 +2.07 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 44.30 +2.01 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 43.70 +2.29 45 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 41.71 +2.90 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 39.44 +2.75 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.22 +2.80 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 35.04 +3.02 44 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 32.92 +2.06 43 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 30.86 +2.88 42 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 28.85 +2.01 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 26.92 +1.94 40 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 25.18 +2.01 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.40 +1.92 40 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 21.73 +1.88 40 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 20.11 +1.76 39 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 18.63 +1.80 39 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 16.89 +1.31 38 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 15.77 +1.47 38 0 132 0
29JUN27 90.00 C 0.00 0.00 0.00 14.56 +1.42 38 0 355 0
29JUN27 92.50 C 0.00 0.00 0.00 13.44 +1.38 38 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 12.36 +1.36 38 0 71 0
29JUN27 97.50 C 11.43 11.43 11.43 11.30 +1.19 38 15 16 +15
29JUN27 100.00 C 0.00 0.00 0.00 10.41 +1.19 38 0 185 0
29JUN27 102.50 C 0.00 0.00 0.00 9.53 +1.12 38 0 109 0
29JUN27 105.00 C 0.00 0.00 0.00 8.69 +0.99 38 0 113 0
29JUN27 107.50 C 0.00 0.00 0.00 7.99 +0.99 38 0 46 0
29JUN27 110.00 C 0.00 0.00 0.00 7.28 +0.91 38 0 206 0
29JUN27 112.50 C 0.00 0.00 0.00 6.63 +0.81 38 0 39 0
29JUN27 115.00 C 0.00 0.00 0.00 6.08 +0.80 38 0 36 0
29JUN27 117.50 C 0.00 0.00 0.00 5.54 +0.76 38 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 5.01 +0.64 38 0 275 0
29JUN27 122.50 C 0.00 0.00 0.00 4.60 +0.64 38 0 8 0
29JUN27 125.00 C 4.78 4.78 4.78 4.19 +0.63 38 4 12 +4
29JUN27 127.50 C 4.50 4.50 4.50 3.78 +0.52 37 8 35 +8
29JUN27 130.00 C 3.43 3.43 3.43 3.45 +0.48 37 10 30 +10
29JUN27 132.50 C 0.00 0.00 0.00 3.16 +0.49 37 0 8 0
29JUN27 135.00 C 0.00 0.00 0.00 2.86 +0.45 37 0 38 0
29JUN27 137.50 C 0.00 0.00 0.00 2.49 +0.28 37 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.29 +0.35 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 2.09 +0.35 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 1.89 +0.32 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 1.69 +0.25 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.55 +0.25 37 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 1.42 +0.25 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 1.28 +0.23 37 0 2 0
29JUN27 157.50 C 0.00 0.00 0.00 1.15 +0.19 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 1.05 +0.18 37 0 1 0
29JUN27 162.50 C 0.00 0.00 0.00 0.96 +0.18 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.87 +0.17 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.78 +0.14 37 0 32 0
29JUN27 170.00 C 0.00 0.00 0.00 0.70 +0.12 37 0 3 0
TOTAL CALL 4,991 185,775 +1,576
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 132 0 100 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
21AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 9 0
21AUG26 81.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
21AUG26 83.00 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
21AUG26 84.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 66 0
21AUG26 85.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 82 0
21AUG26 86.00 P 0.04 0.04 0.04 0.01 -0.08 54 2 82 -2
21AUG26 87.00 P 0.02 0.02 0.02 0.01 -0.19 46 5 405 -5
21AUG26 88.00 P 0.07 0.07 0.04 0.02 -0.42 41 138 156 -64
21AUG26 89.00 P 0.21 0.21 0.11 0.07 -0.71 42 29 81 -10
21AUG26 90.00 P 0.40 0.40 0.32 0.20 -1.08 41 34 166 +17
21AUG26 91.00 P 0.60 0.60 0.31 0.47 -1.51 42 119 314 +40
21AUG26 92.00 P 1.28 1.28 0.69 0.93 -1.94 43 51 45 +3
21AUG26 93.00 P 0.00 0.00 0.00 1.58 -2.10 44 0 63 0
21AUG26 94.00 P 0.00 0.00 0.00 2.41 -2.20 47 0 0 0
21AUG26 95.00 P 3.24 3.24 3.24 3.34 -2.27 54 15 15 +15
21AUG26 96.00 P 0.00 0.00 0.00 4.34 -2.26 65 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 5.20 -2.40 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 6.33 -2.27 85 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 7.37 -2.23 101 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 8.37 -2.23 111 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 9.37 -2.23 120 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 10.37 -2.23 130 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 11.37 -2.23 140 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 12.37 -2.23 149 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 13.37 -2.23 158 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 14.37 -2.23 166 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 15.37 -2.23 174 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 16.37 -2.23 183 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 17.37 -2.23 191 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 18.37 -2.23 199 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 19.37 -2.23 207 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 20.37 -2.23 215 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 151 0 50 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 146 0 708 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 135 0 313 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 124 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 444 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 410 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 5,524 0
28AUG26 70.00 P 0.02 0.02 0.02 0.01 0.00 69 32 740 -1
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,425 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,241 0
28AUG26 77.50 P 0.06 0.07 0.06 0.01 0.00 45 87 2,460 0
28AUG26 80.00 P 0.09 0.09 0.09 0.01 -0.03 37 16 4,667 -2
28AUG26 82.50 P 0.16 0.16 0.12 0.05 -0.11 37 67 9,458 -52
28AUG26 85.00 P 0.30 0.30 0.19 0.16 -0.32 36 301 5,018 +253
28AUG26 87.50 P 0.80 0.80 0.40 0.50 -0.60 36 129 2,371 +14
28AUG26 90.00 P 1.20 1.20 0.89 1.20 -1.02 37 411 3,155 +280
28AUG26 92.50 P 2.40 2.40 1.79 2.37 -1.51 37 486 1,769 -66
28AUG26 95.00 P 4.15 4.15 4.15 4.09 -1.69 39 1 1,122 0
28AUG26 97.50 P 0.00 0.00 0.00 6.17 -2.02 41 0 1,376 0
28AUG26 100.00 P 8.42 8.42 8.42 8.37 -2.24 41 2 1,655 -2
28AUG26 102.50 P 0.00 0.00 0.00 10.71 -2.39 35 0 341 0
28AUG26 105.00 P 12.81 12.81 12.81 13.37 -2.23 57 15 142 +15
28AUG26 107.50 P 0.00 0.00 0.00 15.70 -2.40 0 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 18.37 -2.23 72 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 20.74 -2.36 66 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 23.33 -2.27 83 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 25.70 -2.40 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 28.20 -2.40 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 30.70 -2.40 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 33.20 -2.40 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 35.70 -2.40 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 38.20 -2.40 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 40.70 -2.40 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 43.20 -2.40 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 45.70 -2.40 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 48.20 -2.40 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 50.79 -2.31 138 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 53.20 -2.40 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 55.70 -2.40 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 58.20 -2.40 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 60.70 -2.40 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 63.25 -2.35 152 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 65.70 -2.40 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 68.20 -2.40 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 70.70 -2.40 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 73.20 -2.40 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 75.70 -2.40 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 78.20 -2.40 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 186 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 247 0
29SEP26 60.00 P 0.06 0.06 0.06 0.01 0.00 47 30 313 +30
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 470 0
29SEP26 65.00 P 0.11 0.11 0.11 0.01 0.00 38 5 522 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 882 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 1,291 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 -0.06 36 0 5,673 0
29SEP26 75.00 P 0.33 0.33 0.30 0.18 -0.11 36 78 2,729 -25
29SEP26 77.50 P 0.49 0.49 0.44 0.34 -0.19 36 7 4,118 +1
29SEP26 80.00 P 0.80 0.80 0.62 0.61 -0.31 36 74 4,662 -14
29SEP26 82.50 P 1.10 1.10 0.94 1.03 -0.46 36 124 3,499 +39
29SEP26 85.00 P 1.70 1.70 1.38 1.63 -0.51 36 520 12,783 +337
29SEP26 87.50 P 2.53 2.54 2.15 2.40 -0.76 36 158 4,315 +146
29SEP26 90.00 P 3.40 3.40 3.15 3.41 -0.93 36 16 11,158 -4
29SEP26 92.50 P 4.36 4.65 4.36 4.65 -1.26 36 6 3,726 -5
29SEP26 95.00 P 6.30 6.30 5.70 6.22 -1.55 37 11 14,593 -4
29SEP26 97.50 P 0.00 0.00 0.00 7.97 -1.72 38 0 3,065 0
29SEP26 100.00 P 9.84 9.91 9.84 9.89 -1.89 38 170 5,919 -85
29SEP26 102.50 P 11.63 11.63 11.63 11.96 -1.99 40 15 2,494 0
29SEP26 105.00 P 13.70 13.70 13.70 14.17 -2.18 41 1 2,964 0
29SEP26 107.50 P 16.49 16.49 15.59 16.44 -1.82 42 3 2,473 0
29SEP26 110.00 P 0.00 0.00 0.00 18.37 -2.26 36 0 622 0
29SEP26 112.50 P 0.00 0.00 0.00 20.77 -2.34 36 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 23.33 -2.27 41 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 25.70 -2.40 0 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 28.20 -2.40 0 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 30.70 -2.40 0 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 33.20 -2.40 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 35.70 -2.40 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 38.20 -2.40 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 40.70 -2.40 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 43.29 -2.31 61 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 45.70 -2.40 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 48.20 -2.40 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 50.79 -2.31 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.20 -2.40 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 55.70 -2.40 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.29 -2.31 75 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 60.70 -2.40 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.25 -2.35 77 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 65.70 -2.40 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 68.20 -2.40 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 70.79 -2.31 86 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 73.20 -2.40 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 75.70 -2.40 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 78.20 -2.40 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 437 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 559 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 288 0
29OCT26 67.50 P 0.00 0.00 0.00 0.11 -0.05 36 0 473 0
29OCT26 70.00 P 0.00 0.00 0.00 0.20 -0.10 35 0 479 0
29OCT26 72.50 P 0.00 0.00 0.00 0.35 -0.16 35 0 586 0
29OCT26 75.00 P 0.00 0.00 0.00 0.57 -0.25 35 0 566 0
29OCT26 77.50 P 1.10 1.10 0.97 0.90 -0.35 36 92 599 +60
29OCT26 80.00 P 1.42 1.42 1.27 1.35 -0.42 36 64 697 +32
29OCT26 82.50 P 1.81 1.81 1.81 1.94 -0.53 36 30 1,496 0
29OCT26 85.00 P 2.73 2.78 2.46 2.65 -0.66 35 32 4,182 +28
29OCT26 87.50 P 3.53 3.53 3.43 3.55 -0.76 35 50 2,849 +22
29OCT26 90.00 P 0.00 0.00 0.00 4.63 -1.01 35 0 966 0
29OCT26 92.50 P 6.10 6.10 5.65 5.88 -1.13 35 120 962 +58
29OCT26 95.00 P 7.61 7.61 6.83 7.43 -1.31 36 47 1,166 +32
29OCT26 97.50 P 0.00 0.00 0.00 9.09 -1.52 37 0 671 0
29OCT26 100.00 P 0.00 0.00 0.00 10.91 -1.44 37 0 330 0
29OCT26 102.50 P 0.00 0.00 0.00 12.52 -1.84 35 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 14.52 -2.03 35 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 16.44 -2.36 33 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 18.66 -2.37 33 0 21 0
29OCT26 112.50 P 0.00 0.00 0.00 21.24 -2.11 37 0 1 0
29OCT26 115.00 P 0.00 0.00 0.00 23.43 -2.25 35 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 25.81 -2.32 35 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 28.25 -2.35 35 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 30.71 -2.39 35 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 33.20 -2.40 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 35.71 -2.39 39 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 38.20 -2.40 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 40.70 -2.40 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 43.29 -2.31 50 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 45.70 -2.40 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 48.20 -2.40 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 50.79 -2.31 55 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 53.20 -2.40 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 55.70 -2.40 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 58.29 -2.31 60 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 60.70 -2.40 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 63.25 -2.35 62 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 65.70 -2.40 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 68.20 -2.40 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 70.79 -2.31 68 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 73.20 -2.40 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 75.70 -2.40 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 78.20 -2.40 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.18 -0.08 36 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.31 -0.11 36 0 18 0
27NOV26 70.00 P 0.00 0.00 0.00 0.49 -0.17 36 0 76 0
27NOV26 72.50 P 0.00 0.00 0.00 0.76 -0.23 36 0 211 0
27NOV26 75.00 P 1.27 1.27 1.19 1.11 -0.31 36 45 151 +45
27NOV26 77.50 P 1.60 1.60 1.55 1.58 -0.39 37 34 115 +25
27NOV26 80.00 P 2.16 2.16 2.16 2.16 -0.45 37 15 227 +15
27NOV26 82.50 P 0.00 0.00 0.00 2.83 -0.55 36 0 420 0
27NOV26 85.00 P 3.64 3.64 3.64 3.64 -0.67 36 15 458 +15
27NOV26 87.50 P 4.80 4.80 4.80 4.61 -0.80 36 15 869 0
27NOV26 90.00 P 0.00 0.00 0.00 5.75 -0.94 36 0 2,668 0
27NOV26 92.50 P 6.85 6.85 6.84 7.06 -1.07 36 30 196 +15
27NOV26 95.00 P 8.47 8.47 8.47 8.51 -1.25 37 15 387 0
27NOV26 97.50 P 10.03 10.03 10.03 10.03 -1.42 36 15 251 +15
27NOV26 100.00 P 0.00 0.00 0.00 11.90 -1.54 37 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 13.77 -1.52 38 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 15.29 -2.02 36 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 17.28 -2.12 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 19.38 -2.22 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 21.53 -2.31 35 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 23.73 -2.36 35 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.93 -2.40 33 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 28.36 -2.38 34 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 30.78 -2.32 34 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 33.28 -2.33 36 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 35.73 -2.37 36 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 38.20 -2.40 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 40.70 -2.40 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 43.29 -2.31 44 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 45.70 -2.40 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 48.20 -2.40 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 50.79 -2.31 48 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 53.20 -2.40 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 55.70 -2.40 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 58.29 -2.31 53 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 60.71 -2.39 51 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 63.25 -2.35 55 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 65.71 -2.39 53 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 68.20 -2.40 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 70.79 -2.31 60 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 73.20 -2.40 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 75.70 -2.40 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 78.21 -2.39 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,317 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 -0.03 37 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.15 -0.05 36 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.25 -0.08 36 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 0.40 -0.11 37 0 1,725 0
30DEC26 67.50 P 0.00 0.00 0.00 0.59 -0.17 36 0 663 0
30DEC26 70.00 P 1.15 1.15 1.15 0.87 -0.23 37 2 9,277 -2
30DEC26 72.50 P 1.38 1.38 1.38 1.24 -0.28 37 15 884 +15
30DEC26 75.00 P 1.78 1.82 1.75 1.70 -0.35 37 24 1,184 -4
30DEC26 77.50 P 2.35 2.35 2.26 2.25 -0.43 37 14 1,247 +12
30DEC26 80.00 P 2.91 2.91 2.85 2.89 -0.48 37 2 1,723 -2
30DEC26 82.50 P 3.72 3.72 3.50 3.65 -0.55 36 51 1,629 +43
30DEC26 85.00 P 4.68 4.68 4.31 4.51 -0.67 36 14 4,975 +10
30DEC26 87.50 P 5.35 5.54 5.35 5.54 -0.79 36 55 1,548 +15
30DEC26 90.00 P 6.79 6.79 6.40 6.61 -1.04 36 34 3,510 -4
30DEC26 92.50 P 8.05 8.11 7.77 8.02 -1.06 36 60 2,970 +60
30DEC26 95.00 P 0.00 0.00 0.00 9.47 -1.17 36 0 3,328 0
30DEC26 97.50 P 11.09 11.09 10.68 11.00 -1.34 36 55 1,410 +55
30DEC26 100.00 P 0.00 0.00 0.00 12.77 -1.46 37 0 1,604 0
30DEC26 102.50 P 0.00 0.00 0.00 14.57 -1.43 37 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 16.49 -1.57 38 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 18.00 -2.10 36 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 19.94 -2.27 35 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 22.03 -2.33 35 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 24.19 -2.27 35 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 26.38 -2.43 35 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 28.61 -2.39 34 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 30.89 -2.54 33 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 33.32 -2.38 34 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 35.87 -2.27 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.29 -2.33 36 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 40.73 -2.37 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 43.29 -2.31 39 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 45.70 -2.40 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.20 -2.40 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.94 -2.56 47 0 3,851 0
30DEC26 145.00 P 0.00 0.00 0.00 53.20 -2.40 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 55.70 -2.40 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 58.29 -2.31 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 60.71 -2.39 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 63.25 -2.35 49 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.71 -2.39 49 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 68.20 -2.40 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 70.79 -2.31 54 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 73.20 -2.40 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 75.70 -2.40 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.21 -2.39 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.11 -0.03 37 0 623 0
30MAR27 52.50 P 0.00 0.00 0.00 0.18 -0.04 37 0 185 0
30MAR27 55.00 P 0.00 0.00 0.00 0.28 -0.07 37 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.41 -0.10 37 0 287 0
30MAR27 60.00 P 0.00 0.00 0.00 0.60 -0.13 37 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 0.85 -0.16 37 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 1.14 -0.24 37 0 1,231 0
30MAR27 67.50 P 1.84 1.84 1.84 1.54 -0.27 37 1 342 0
30MAR27 70.00 P 2.13 2.13 2.13 2.00 -0.34 37 1 6,205 0
30MAR27 72.50 P 0.00 0.00 0.00 2.53 -0.44 37 0 363 0
30MAR27 75.00 P 0.00 0.00 0.00 3.20 -0.42 37 0 1,091 0
30MAR27 77.50 P 0.00 0.00 0.00 3.88 -0.45 37 0 929 0
30MAR27 80.00 P 4.52 4.52 4.42 4.64 -0.57 37 15 725 0
30MAR27 82.50 P 0.00 0.00 0.00 5.52 -0.65 37 0 448 0
30MAR27 85.00 P 6.51 6.51 6.51 6.51 -0.72 36 15 7,502 0
30MAR27 87.50 P 7.56 7.56 7.56 7.61 -0.82 36 15 1,335 +15
30MAR27 90.00 P 8.77 8.77 8.77 8.82 -0.91 36 15 4,968 0
30MAR27 92.50 P 10.30 10.30 10.30 10.14 -1.00 36 15 759 0
30MAR27 95.00 P 0.00 0.00 0.00 11.57 -1.10 36 0 821 0
30MAR27 97.50 P 0.00 0.00 0.00 13.08 -1.23 37 0 459 0
30MAR27 100.00 P 14.70 14.70 14.70 14.72 -1.32 37 1 1,149 0
30MAR27 102.50 P 0.00 0.00 0.00 16.45 -1.40 37 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 17.77 -1.95 35 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 19.63 -2.03 35 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 21.56 -2.10 36 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 23.62 -2.09 36 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 25.56 -2.23 36 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 27.73 -2.19 36 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 29.76 -2.31 36 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 31.92 -2.36 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.10 -2.32 35 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 36.46 -2.32 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 38.71 -2.35 35 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 40.97 -2.42 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.43 -2.31 35 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 45.79 -2.32 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 48.35 -2.30 37 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 50.94 -2.56 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 53.23 -2.37 37 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 55.70 -2.40 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 58.29 -2.31 40 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 60.71 -2.39 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 63.25 -2.35 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 65.71 -2.39 41 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 68.20 -2.40 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 70.79 -2.31 46 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.20 -2.40 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 75.70 -2.40 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 78.21 -2.39 46 0 0 0
29JUN27 35.00 P 0.10 0.28 0.10 0.01 0.00 36 6 6 +6
29JUN27 36.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.22 -0.04 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.25 -0.06 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.30 -0.06 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.35 -0.07 37 0 843 0
29JUN27 52.50 P 0.00 0.00 0.00 0.51 -0.10 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.71 -0.13 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 0.98 -0.15 37 0 169 0
29JUN27 60.00 P 0.00 0.00 0.00 1.28 -0.23 37 0 379 0
29JUN27 62.50 P 0.00 0.00 0.00 1.68 -0.24 37 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 2.14 -0.32 37 0 3,145 0
29JUN27 67.50 P 0.00 0.00 0.00 2.67 -0.37 37 0 247 0
29JUN27 70.00 P 3.33 3.33 3.33 3.30 -0.33 38 15 6,839 +15
29JUN27 72.50 P 0.00 0.00 0.00 3.90 -0.38 37 0 557 0
29JUN27 75.00 P 0.00 0.00 0.00 4.59 -0.46 37 0 2,403 0
29JUN27 77.50 P 0.00 0.00 0.00 5.37 -0.55 37 0 266 0
29JUN27 80.00 P 6.00 6.00 5.75 6.25 -0.67 36 8 500 +6
29JUN27 82.50 P 6.90 6.90 6.90 7.23 -0.71 36 1 287 +1
29JUN27 85.00 P 8.22 8.22 7.87 8.27 -0.86 36 37 1,007 +28
29JUN27 87.50 P 0.00 0.00 0.00 9.46 -0.86 36 0 155 0
29JUN27 90.00 P 0.00 0.00 0.00 10.67 -0.97 36 0 311 0
29JUN27 92.50 P 0.00 0.00 0.00 12.01 -1.00 36 0 216 0
29JUN27 95.00 P 0.00 0.00 0.00 13.43 -1.00 36 0 46 0
29JUN27 97.50 P 0.00 0.00 0.00 14.87 -1.12 36 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 16.45 -1.18 36 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 18.15 -1.28 36 0 119 0
29JUN27 105.00 P 0.00 0.00 0.00 19.59 -1.65 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.31 -1.81 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.34 -1.70 36 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 25.11 -1.90 36 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 26.95 -2.06 35 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 29.04 -2.04 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.10 -2.11 36 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.19 -2.06 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.30 -2.10 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 37.54 -2.07 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.74 -2.13 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 41.84 -2.30 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.07 -2.05 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 46.69 -2.02 38 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.03 -2.03 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 51.34 -2.16 38 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 53.59 -2.22 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 56.06 -2.17 38 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 58.46 -2.21 38 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 60.80 -2.32 37 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 63.33 -2.27 38 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 65.71 -2.39 37 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 68.20 -2.40 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 70.79 -2.31 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 73.20 -2.40 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 75.70 -2.40 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 78.21 -2.39 42 0 0 0
TOTAL PUT 4,248 273,620 +1,480
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 23.680
28AUG26 15.50 C 0.00 0.00 0.00 8.19 +0.10 76 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.69 +0.08 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.26 +0.17 141 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.69 +0.10 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.19 +0.10 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.74 +0.15 104 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.26 +0.17 102 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.78 +0.19 98 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.32 +0.22 97 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.70 +0.10 51 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.71 +0.08 43 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 1.80 +0.07 45 0 125 0
28AUG26 23.00 C 0.00 0.00 0.00 1.03 +0.04 45 0 139 0
28AUG26 24.00 C 0.58 0.70 0.45 0.49 +0.02 44 40 533 -11
28AUG26 25.00 C 0.30 0.30 0.20 0.20 0.00 45 93 607 -85
28AUG26 26.00 C 0.14 0.14 0.12 0.07 0.00 46 10 348 0
28AUG26 27.00 C 0.06 0.06 0.05 0.02 0.00 46 18 806 +17
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 535 0
28AUG26 29.00 C 0.02 0.02 0.02 0.01 0.00 60 10 2,265 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 428 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 250 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 618 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 201 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 106 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 113 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 125 0 17 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 131 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 8.20 +0.07 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.71 +0.07 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.26 +0.17 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.69 +0.09 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.20 +0.09 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.84 +0.21 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.27 +0.15 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.80 +0.14 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.35 +0.12 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.07 +0.18 52 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.14 +0.02 45 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 2.42 -0.01 45 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 1.81 -0.03 45 0 326 0
29SEP26 24.00 C 1.50 1.50 1.50 1.27 -0.09 44 2 255 -2
29SEP26 25.00 C 0.96 0.96 0.95 0.90 -0.04 44 107 478 -100
29SEP26 26.00 C 0.76 0.77 0.76 0.65 -0.02 46 49 174 +21
29SEP26 27.00 C 0.53 0.54 0.53 0.43 -0.04 46 16 118 +1
29SEP26 28.00 C 0.42 0.42 0.34 0.28 -0.04 46 18 174 +3
29SEP26 29.00 C 0.00 0.00 0.00 0.18 -0.03 46 0 247 0
29SEP26 30.00 C 0.21 0.21 0.21 0.11 -0.03 45 15 343 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 84 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 181 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 204 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 48 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 56 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 61 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 66 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 73 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 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 92 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.41 +0.26 63 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.97 +0.30 64 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.48 +0.29 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.03 +0.29 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.37 +0.12 44 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.90 +0.11 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.58 +0.21 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.18 +0.26 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.60 +0.03 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.25 +0.06 45 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 3.51 +0.06 45 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.85 +0.04 45 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 2.28 +0.04 45 0 117 0
29OCT26 24.00 C 0.00 0.00 0.00 1.78 +0.03 45 0 130 0
29OCT26 25.00 C 0.00 0.00 0.00 1.39 +0.01 45 0 141 0
29OCT26 26.00 C 0.00 0.00 0.00 1.09 +0.04 46 0 129 0
29OCT26 27.00 C 0.00 0.00 0.00 0.83 +0.01 46 0 84 0
29OCT26 28.00 C 0.72 0.72 0.72 0.62 +0.01 46 1 50 0
29OCT26 29.00 C 0.00 0.00 0.00 0.46 +0.01 46 0 84 0
29OCT26 30.00 C 0.00 0.00 0.00 0.33 0.00 45 0 81 0
29OCT26 31.00 C 0.36 0.36 0.36 0.24 0.00 45 1 46 +1
29OCT26 32.00 C 0.00 0.00 0.00 0.17 0.00 45 0 91 0
29OCT26 33.00 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.12 +0.26 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.67 +0.25 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.22 +0.22 50 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.75 +0.17 48 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.42 +0.25 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.07 +0.29 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.70 +0.24 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.87 +0.05 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.23 +0.02 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.67 +0.03 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.23 +0.08 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.84 +0.02 46 0 10 0
27NOV26 26.00 C 0.00 0.00 0.00 1.48 +0.03 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.21 +0.03 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.99 +0.05 47 0 0 0
27NOV26 29.00 C 0.91 0.91 0.91 0.79 +0.05 47 30 30 +30
27NOV26 30.00 C 0.72 0.72 0.72 0.62 +0.03 47 15 30 +15
27NOV26 31.00 C 0.00 0.00 0.00 0.49 +0.03 47 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.30 +0.02 47 0 0 0
27NOV26 34.00 C 0.36 0.36 0.36 0.23 +0.02 47 10 10 +10
30DEC26 15.50 C 0.00 0.00 0.00 8.63 +0.26 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.19 +0.28 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.69 +0.22 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.17 +0.14 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.74 +0.13 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.49 +0.29 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.01 +0.21 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.63 +0.22 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.26 +0.19 48 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.81 +0.01 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.14 0.00 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.57 +0.02 46 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.05 +0.05 46 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 2.56 +0.01 45 0 45 0
30DEC26 25.00 C 0.00 0.00 0.00 2.21 +0.05 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.84 0.00 46 0 35 0
30DEC26 27.00 C 0.00 0.00 0.00 1.54 +0.09 46 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 1.27 0.00 46 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 1.05 0.00 46 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 0.86 -0.01 46 0 41 0
30DEC26 31.00 C 0.00 0.00 0.00 0.70 -0.01 46 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.57 -0.01 46 0 302 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 0.00 46 0 303 0
30DEC26 34.00 C 0.00 0.00 0.00 0.38 0.00 46 0 8 0
30DEC26 35.00 C 0.00 0.00 0.00 0.30 -0.01 45 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.25 0.00 46 0 10 0
30DEC26 37.00 C 0.35 0.35 0.35 0.20 0.00 46 20 35 +20
30DEC26 38.00 C 0.00 0.00 0.00 0.16 0.00 45 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 0.00 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 0.00 46 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 0.00 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 0.00 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 0.00 46 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 8.92 +0.18 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.55 +0.23 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.13 +0.21 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.73 +0.21 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.34 +0.20 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.93 +0.16 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.62 +0.20 48 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.28 +0.20 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.94 +0.21 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.68 +0.26 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.92 0.00 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.40 +0.03 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.91 +0.03 46 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.43 -0.01 46 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 3.01 -0.03 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.66 -0.02 46 0 49 0
30MAR27 27.00 C 0.00 0.00 0.00 2.35 -0.03 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.07 -0.04 46 0 25 0
30MAR27 29.00 C 0.00 0.00 0.00 1.85 0.00 46 0 111 0
30MAR27 30.00 C 0.00 0.00 0.00 1.62 0.00 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.41 0.00 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.23 -0.01 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.07 -0.01 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.93 -0.01 46 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 0.81 -0.01 46 0 109 0
30MAR27 36.00 C 0.00 0.00 0.00 0.71 0.00 46 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.53 -0.01 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.40 -0.01 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.35 -0.01 46 0 28 0
29JUN27 15.50 C 0.00 0.00 0.00 9.28 +0.20 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.89 +0.20 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.52 +0.20 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.15 +0.20 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.72 +0.13 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.38 +0.13 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.04 +0.12 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.72 +0.12 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.56 +0.27 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.26 +0.22 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.54 +0.04 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.02 +0.04 46 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.55 +0.05 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.12 +0.04 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.66 -0.06 46 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.31 -0.05 46 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.09 +0.03 47 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.72 -0.05 46 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 2.49 -0.02 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.28 +0.03 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 2.11 +0.08 48 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.91 +0.08 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.72 +0.13 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.55 +0.07 48 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.40 +0.06 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.26 +0.07 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.13 +0.05 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.03 +0.08 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.92 +0.05 47 0 13 0
TOTAL CALL 455 16,188 -80
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 102 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 206 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 213 0
28AUG26 21.00 P 0.03 0.03 0.03 0.03 -0.01 48 8 317 +5
28AUG26 22.00 P 0.00 0.00 0.00 0.10 -0.04 44 0 527 0
28AUG26 23.00 P 0.24 0.30 0.21 0.32 -0.08 43 67 894 -27
28AUG26 24.00 P 0.65 0.80 0.57 0.80 -0.10 45 29 322 -15
28AUG26 25.00 P 0.00 0.00 0.00 1.50 -0.10 45 0 332 0
28AUG26 26.00 P 0.00 0.00 0.00 2.37 -0.10 45 0 105 0
28AUG26 27.00 P 0.00 0.00 0.00 3.33 -0.10 46 0 151 0
28AUG26 28.00 P 0.00 0.00 0.00 4.40 -0.11 76 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.45 -0.03 98 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.32 -0.18 0 0 8 -15
28AUG26 31.00 P 0.00 0.00 0.00 7.40 -0.07 110 0 22 0
28AUG26 32.00 P 0.00 0.00 0.00 8.32 -0.14 0 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 9.32 -0.15 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.42 -0.06 144 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.39 -0.03 145 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.32 -0.15 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.39 -0.08 161 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.32 -0.15 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.32 -0.16 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.03 46 0 49 0
29SEP26 19.00 P 0.12 0.12 0.11 0.10 -0.04 45 45 179 +16
29SEP26 19.50 P 0.15 0.15 0.15 0.15 -0.04 45 34 90 -30
29SEP26 20.00 P 0.00 0.00 0.00 0.22 -0.04 46 0 250 0
29SEP26 21.00 P 0.00 0.00 0.00 0.39 -0.07 45 0 389 0
29SEP26 22.00 P 0.61 0.67 0.61 0.67 -0.08 45 41 337 +39
29SEP26 23.00 P 0.95 1.05 0.91 1.05 -0.10 45 13 315 +3
29SEP26 24.00 P 0.00 0.00 0.00 1.61 -0.09 47 0 582 0
29SEP26 25.00 P 0.00 0.00 0.00 2.24 -0.08 47 0 850 0
29SEP26 26.00 P 0.00 0.00 0.00 2.88 -0.15 45 0 780 0
29SEP26 27.00 P 0.00 0.00 0.00 3.67 -0.11 45 0 2,033 0
29SEP26 28.00 P 0.00 0.00 0.00 4.57 -0.16 47 0 863 0
29SEP26 29.00 P 5.43 5.43 5.43 5.56 -0.12 53 2 140 -2
29SEP26 30.00 P 0.00 0.00 0.00 6.46 -0.16 53 0 116 0
29SEP26 31.00 P 0.00 0.00 0.00 7.40 -0.23 53 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.41 -0.17 59 0 63 0
29SEP26 33.00 P 0.00 0.00 0.00 9.35 -0.18 56 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.42 -0.13 69 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.39 -0.15 69 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 12.38 -0.11 72 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.39 -0.15 77 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.38 -0.16 80 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.32 -0.19 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.38 -0.15 87 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.32 -0.22 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.36 -0.18 89 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.34 -0.15 88 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.36 -0.13 95 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.35 -0.14 96 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.35 -0.18 99 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.32 -0.21 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.39 -0.15 112 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.35 -0.19 107 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.38 -0.15 116 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.86 -0.17 118 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.37 -0.16 126 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.82 -0.21 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 0.00 48 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 0.05 -0.01 45 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.11 -0.01 45 0 1 0
29OCT26 18.00 P 0.00 0.00 0.00 0.15 -0.02 45 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.21 -0.02 46 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.28 -0.02 45 0 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.37 -0.03 46 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.47 -0.03 46 0 130 0
29OCT26 21.00 P 0.00 0.00 0.00 0.72 -0.05 45 0 141 0
29OCT26 22.00 P 0.00 0.00 0.00 1.06 -0.04 45 0 103 0
29OCT26 23.00 P 0.00 0.00 0.00 1.52 0.00 46 0 62 0
29OCT26 24.00 P 0.00 0.00 0.00 2.02 -0.06 46 0 290 0
29OCT26 25.00 P 0.00 0.00 0.00 2.63 -0.06 46 0 55 0
29OCT26 26.00 P 3.21 3.21 3.21 3.23 -0.12 44 14 24 +14
29OCT26 27.00 P 0.00 0.00 0.00 4.06 -0.09 47 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 4.71 -0.32 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.73 -0.17 48 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.65 -0.14 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.52 -0.18 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.41 -0.26 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.39 -0.23 48 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.42 -0.16 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.19 0.00 47 0 4 0
27NOV26 17.50 P 0.26 0.26 0.26 0.25 +0.01 47 1 0 -1
27NOV26 18.00 P 0.00 0.00 0.00 0.32 0.00 47 0 1 0
27NOV26 18.50 P 0.00 0.00 0.00 0.40 0.00 47 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.49 -0.01 46 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.60 -0.02 47 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.72 -0.03 46 0 13 0
27NOV26 21.00 P 0.00 0.00 0.00 1.04 -0.03 46 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 1.41 -0.02 46 0 1 0
27NOV26 23.00 P 0.00 0.00 0.00 1.87 -0.02 46 0 1,780 0
27NOV26 24.00 P 0.00 0.00 0.00 2.40 -0.02 47 0 91 0
27NOV26 25.00 P 0.00 0.00 0.00 2.97 -0.08 46 0 15 0
27NOV26 26.00 P 3.57 3.57 3.54 3.60 -0.14 46 20 20 +20
27NOV26 27.00 P 0.00 0.00 0.00 4.38 -0.13 47 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.16 -0.15 48 0 0 0
27NOV26 29.00 P 5.86 5.86 5.86 6.02 -0.13 49 2 2 +2
27NOV26 30.00 P 0.00 0.00 0.00 6.82 -0.20 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.69 -0.23 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.65 -0.18 51 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.57 -0.18 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.44 -0.24 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 -0.02 45 0 17 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 17 0
30DEC26 16.50 P 0.26 0.26 0.26 0.23 -0.02 46 1 8 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.28 -0.03 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 -0.03 45 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 -0.03 46 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.55 -0.04 46 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 0.66 -0.05 46 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 0.80 -0.05 46 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.94 -0.04 46 0 13 0
30DEC26 21.00 P 0.00 0.00 0.00 1.27 -0.04 46 0 14 0
30DEC26 22.00 P 0.00 0.00 0.00 1.71 0.00 46 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 2.18 0.00 46 0 110 0
30DEC26 24.00 P 0.00 0.00 0.00 2.64 -0.08 45 0 36 0
30DEC26 25.00 P 0.00 0.00 0.00 3.25 -0.11 46 0 161 0
30DEC26 26.00 P 0.00 0.00 0.00 3.92 -0.12 46 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 4.66 -0.08 47 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.47 -0.11 48 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.12 -0.26 46 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 6.98 -0.26 47 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.79 -0.26 46 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.72 -0.18 47 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.63 -0.25 47 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.63 -0.15 50 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.55 -0.17 50 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.46 -0.20 49 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.40 -0.21 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.38 -0.19 50 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.32 -0.22 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.38 -0.15 54 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.32 -0.22 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.36 -0.18 56 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.34 -0.17 56 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.36 -0.15 60 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.35 -0.16 61 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.37 -0.03 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.45 -0.03 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.54 -0.03 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.65 -0.03 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.76 -0.04 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.89 -0.05 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.04 0.00 46 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.18 0.00 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.36 +0.02 46 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.48 -0.04 45 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.86 -0.05 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.30 -0.05 45 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 2.85 +0.02 46 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.33 -0.08 45 0 66 0
30MAR27 25.00 P 0.00 0.00 0.00 3.93 +0.02 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.58 -0.08 46 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.32 -0.07 47 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 6.05 -0.05 47 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 6.69 -0.22 45 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.47 -0.24 45 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.29 -0.24 46 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.12 -0.23 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.97 -0.24 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.83 -0.25 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.72 -0.25 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.69 -0.24 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.59 -0.25 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.58 -0.19 48 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.48 -0.22 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.42 -0.22 47 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.35 -0.25 45 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.67 -0.01 47 0 115 0
29JUN27 16.00 P 0.00 0.00 0.00 0.80 0.00 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 0.91 0.00 47 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.07 +0.01 47 0 14 0
29JUN27 17.50 P 0.00 0.00 0.00 1.21 0.00 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.32 -0.04 47 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.49 -0.03 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.68 -0.01 47 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.84 -0.03 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.04 -0.03 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.45 -0.04 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 3.02 +0.06 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.54 +0.06 47 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.09 +0.06 47 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.58 -0.06 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.21 -0.09 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.84 -0.12 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.55 -0.16 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.23 -0.19 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 7.98 -0.21 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.77 -0.21 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.57 -0.22 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.39 -0.22 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.32 -0.13 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.08 -0.23 46 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 12.94 -0.30 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.82 -0.25 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.87 -0.15 48 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.77 -0.16 48 0 0 0
TOTAL PUT 277 21,099 +10
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$ 629.000
21AUG26 530.00 C 0.00 0.00 0.00 99.04 +0.45 0 0 0 0
21AUG26 535.00 C 0.00 0.00 0.00 94.04 +0.45 0 0 0 0
21AUG26 540.00 C 0.00 0.00 0.00 89.04 +0.45 0 0 0 0
21AUG26 545.00 C 0.00 0.00 0.00 84.04 +0.45 0 0 0 0
21AUG26 550.00 C 0.00 0.00 0.00 79.04 +0.45 0 0 0 0
21AUG26 555.00 C 0.00 0.00 0.00 74.04 +0.45 0 0 0 0
21AUG26 560.00 C 0.00 0.00 0.00 69.04 +0.45 0 0 0 0
21AUG26 565.00 C 0.00 0.00 0.00 64.05 +0.46 65 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 59.05 +0.45 59 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 54.05 +0.44 54 0 0 0
21AUG26 580.00 C 0.00 0.00 0.00 49.05 +0.42 49 0 0 0
21AUG26 585.00 C 0.00 0.00 0.00 44.05 +0.38 43 0 0 0
21AUG26 590.00 C 0.00 0.00 0.00 39.05 +0.28 38 0 0 0
21AUG26 595.00 C 0.00 0.00 0.00 34.07 +0.14 41 0 0 0
21AUG26 600.00 C 0.00 0.00 0.00 29.12 -0.10 41 0 0 0
21AUG26 605.00 C 0.00 0.00 0.00 24.25 -0.45 41 0 0 0
21AUG26 610.00 C 0.00 0.00 0.00 19.82 -0.85 47 0 0 0
21AUG26 615.00 C 0.00 0.00 0.00 15.34 -1.32 44 0 0 0
21AUG26 620.00 C 0.00 0.00 0.00 11.26 -1.83 43 0 22 0
21AUG26 625.00 C 0.00 0.00 0.00 7.80 -2.30 42 0 0 0
21AUG26 630.00 C 0.00 0.00 0.00 5.12 -2.29 42 0 112 0
21AUG26 635.00 C 5.80 5.80 5.80 3.12 -2.18 42 1 32 +1
21AUG26 640.00 C 4.34 4.34 2.15 1.68 -2.00 41 540 518 +475
21AUG26 645.00 C 2.95 2.95 1.12 0.91 -1.57 42 16 70 +8
21AUG26 650.00 C 1.55 1.55 0.85 0.42 -1.17 41 26 132 0
21AUG26 655.00 C 0.00 0.00 0.00 0.18 -0.80 41 0 71 0
21AUG26 660.00 C 0.00 0.00 0.00 0.07 -0.49 41 0 109 0
21AUG26 665.00 C 0.14 0.20 0.14 0.03 -0.29 42 22 103 -7
21AUG26 670.00 C 0.25 0.25 0.19 0.01 -0.17 42 2 201 0
21AUG26 675.00 C 0.00 0.00 0.00 0.01 -0.08 47 0 67 0
21AUG26 680.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 160 0
21AUG26 685.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 37 0
21AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 60 0 78 0
21AUG26 695.00 C 0.00 0.00 0.00 0.01 0.00 64 0 77 0
21AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 68 0 108 0
21AUG26 705.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
21AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 76 0 26 0
21AUG26 715.00 C 0.00 0.00 0.00 0.01 0.00 80 0 47 0
21AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 84 0 33 0
21AUG26 725.00 C 0.00 0.00 0.00 0.01 0.00 88 0 81 0
21AUG26 730.00 C 0.00 0.00 0.00 0.01 0.00 92 0 22 0
21AUG26 735.00 C 0.00 0.00 0.00 0.01 0.00 96 0 21 0
21AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 745.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 755.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 309.21 0.00 129 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 299.21 +0.47 0 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 289.22 +0.01 111 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 279.22 +0.47 0 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 269.23 +0.47 0 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 259.24 +0.47 98 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 249.24 +0.47 0 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 239.25 +0.47 0 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 229.26 +0.47 86 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 219.26 +0.46 0 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 209.27 +0.47 68 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 199.28 +0.47 74 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 189.28 +0.46 0 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 179.29 +0.47 60 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 169.30 +0.47 62 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 159.30 +0.46 0 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 149.31 +0.46 51 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 139.31 +0.46 0 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 129.32 +0.46 0 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 119.33 +0.46 41 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 109.34 +0.46 40 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 99.35 +0.44 37 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 89.37 +0.41 36 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 79.42 +0.35 36 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 69.53 +0.24 36 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 59.79 +0.07 36 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 50.30 -0.17 36 0 58 0
28AUG26 590.00 C 0.00 0.00 0.00 41.26 -0.45 36 0 183 0
28AUG26 600.00 C 0.00 0.00 0.00 32.81 -0.79 36 990 1,169 +990
28AUG26 610.00 C 0.00 0.00 0.00 24.74 -1.29 34 0 150 0
28AUG26 620.00 C 0.00 0.00 0.00 18.67 -1.30 36 0 533 0
28AUG26 630.00 C 16.00 16.00 16.00 12.99 -1.83 35 1 578 0
28AUG26 640.00 C 12.00 12.00 9.68 8.92 -1.86 36 135 1,387 0
28AUG26 650.00 C 7.83 7.84 6.00 6.04 -0.98 37 61 3,240 +6
28AUG26 660.00 C 5.25 5.25 4.10 3.74 -1.16 36 7 374 +1
28AUG26 670.00 C 3.34 3.34 2.50 2.21 -0.91 36 12 504 -5
28AUG26 680.00 C 2.20 2.20 1.75 1.24 -0.68 36 21 628 +1
28AUG26 690.00 C 1.56 1.56 1.20 0.67 -0.47 36 16 276 +13
28AUG26 700.00 C 0.71 0.84 0.71 0.34 -0.29 36 20 1,706 -5
28AUG26 710.00 C 0.00 0.00 0.00 0.16 -0.20 36 0 193 0
28AUG26 720.00 C 0.00 0.00 0.00 0.08 -0.11 36 0 535 0
28AUG26 730.00 C 0.00 0.00 0.00 0.03 -0.07 36 0 294 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 494 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 361 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 40 0 240 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 45 0 217 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
28AUG26 800.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,377 0
28AUG26 810.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28AUG26 820.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27 0
28AUG26 830.00 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
28AUG26 840.00 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
28AUG26 850.00 C 0.00 0.00 0.00 0.01 0.00 62 0 173 0
28AUG26 860.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
28AUG26 870.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
28AUG26 900.00 C 0.00 0.00 0.00 0.01 0.00 73 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.01 0.00 77 0 75 0
28AUG26 930.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.01 0.00 83 5 30 -5
28AUG26 960.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 92 0 176 0
29SEP26 320.00 C 0.00 0.00 0.00 310.03 +0.48 57 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 300.06 +0.48 52 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 290.09 +0.47 40 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 280.12 +0.47 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 270.15 +0.47 0 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 260.19 +0.47 45 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 250.22 +0.47 41 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 240.25 +0.47 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 230.28 +0.46 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 220.32 +0.47 38 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 210.35 +0.46 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 200.40 +0.47 38 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 190.44 +0.46 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 180.51 +0.46 37 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 170.59 +0.87 37 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 161.56 +1.47 47 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 150.50 +0.98 0 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 141.39 +1.60 40 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 131.68 +1.10 39 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 122.39 +1.85 40 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 112.45 +1.60 37 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 103.26 +0.30 37 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 94.31 +0.26 37 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 85.65 +0.22 37 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 77.32 +0.17 37 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 69.38 +0.12 37 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 61.86 +0.07 37 0 205 0
29SEP26 590.00 C 0.00 0.00 0.00 53.15 -0.40 34 0 36 0
29SEP26 600.00 C 0.00 0.00 0.00 48.21 -0.02 37 0 416 0
29SEP26 610.00 C 0.00 0.00 0.00 42.14 +1.20 37 0 1,254 0
29SEP26 620.00 C 36.30 36.30 36.30 36.30 +0.26 37 2 615 0
29SEP26 630.00 C 0.00 0.00 0.00 30.91 -0.39 36 0 2,029 0
29SEP26 640.00 C 0.00 0.00 0.00 26.70 -0.49 37 0 450 0
29SEP26 650.00 C 25.13 25.13 25.13 23.27 +0.23 37 1 2,683 0
29SEP26 660.00 C 20.00 20.00 20.00 19.76 -0.24 37 1 602 +1
29SEP26 670.00 C 17.45 17.61 17.45 16.74 -0.18 38 9 161 +9
29SEP26 680.00 C 0.00 0.00 0.00 13.94 -0.19 37 0 215 0
29SEP26 690.00 C 12.60 12.60 12.60 11.53 -0.19 37 2 335 +2
29SEP26 700.00 C 11.30 11.30 10.30 9.48 -0.18 37 171 1,410 +169
29SEP26 710.00 C 9.83 9.83 9.40 7.74 -0.17 37 29 187 +29
29SEP26 720.00 C 8.26 8.26 7.94 6.28 -0.16 37 38 1,980 0
29SEP26 730.00 C 6.70 6.90 6.70 5.07 -0.14 37 46 301 +45
29SEP26 740.00 C 0.00 0.00 0.00 4.06 -0.13 37 0 162 0
29SEP26 750.00 C 0.00 0.00 0.00 3.23 -0.12 37 0 839 0
29SEP26 760.00 C 4.00 4.58 4.00 2.56 -0.10 37 11 87 -10
29SEP26 770.00 C 0.00 0.00 0.00 2.02 -0.08 37 0 1,552 0
29SEP26 780.00 C 3.16 3.16 3.14 1.58 -0.07 37 47 131 +40
29SEP26 790.00 C 2.74 2.74 2.70 1.23 -0.06 37 60 398 +60
29SEP26 800.00 C 2.54 2.60 2.37 0.95 -0.06 37 106 1,022 +1
29SEP26 810.00 C 0.00 0.00 0.00 0.71 -0.05 37 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.55 -0.03 37 0 382 0
29SEP26 830.00 C 0.00 0.00 0.00 0.42 -0.03 37 0 437 0
29SEP26 840.00 C 0.00 0.00 0.00 0.32 -0.02 37 0 103 0
29SEP26 850.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 84 0
29SEP26 870.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 194 0
29SEP26 880.00 C 0.00 0.00 0.00 0.11 0.00 37 0 85 0
29SEP26 890.00 C 0.00 0.00 0.00 0.08 0.00 37 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.06 0.00 37 10 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.03 0.00 37 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.02 0.00 37 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 36 0 67 0
29SEP26 950.00 C 0.33 0.44 0.33 0.01 0.00 36 6 71 +6
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 37 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 38 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 1,000.00 C 0.24 0.25 0.24 0.01 0.00 41 27 488 0
29OCT26 320.00 C 0.00 0.00 0.00 310.79 +0.47 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 300.85 +0.47 38 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 290.91 +0.47 40 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 280.97 +0.47 40 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 271.03 +0.47 39 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 261.09 +0.47 38 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 251.16 +0.46 38 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 241.24 +0.46 38 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 231.33 +0.45 38 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 221.45 +0.45 38 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 211.59 +0.44 38 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 201.77 +0.43 38 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 192.00 +0.41 38 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 182.29 +0.39 38 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 172.67 +0.36 38 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 163.15 +0.33 38 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 153.76 +0.31 38 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 144.51 +0.26 38 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 133.50 +0.61 32 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 124.82 +0.57 34 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 117.94 +2.37 38 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 109.55 +0.08 38 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 101.45 +0.04 38 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 93.64 -0.02 38 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 86.16 -0.06 38 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 79.02 -0.11 38 0 15 0
29OCT26 580.00 C 0.00 0.00 0.00 72.23 -0.16 38 0 80 0
29OCT26 590.00 C 0.00 0.00 0.00 63.84 -0.20 36 0 35 0
29OCT26 600.00 C 0.00 0.00 0.00 57.98 -0.23 37 0 55 0
29OCT26 610.00 C 0.00 0.00 0.00 52.48 -0.27 37 0 60 0
29OCT26 620.00 C 0.00 0.00 0.00 47.35 -0.30 37 0 74 0
29OCT26 630.00 C 0.00 0.00 0.00 42.73 -0.45 37 0 143 0
29OCT26 640.00 C 39.60 39.73 39.60 39.00 +0.41 38 30 218 -30
29OCT26 650.00 C 35.60 35.60 35.60 35.25 +0.06 38 1 179 +1
29OCT26 660.00 C 0.00 0.00 0.00 31.80 +0.56 39 0 306 0
29OCT26 670.00 C 29.00 29.00 29.00 28.66 +0.35 39 1 80 +1
29OCT26 680.00 C 0.00 0.00 0.00 25.38 -0.09 39 0 79 0
29OCT26 690.00 C 0.00 0.00 0.00 22.41 -0.22 39 0 186 0
29OCT26 700.00 C 20.54 20.80 20.54 19.72 -0.39 39 32 154 +32
29OCT26 710.00 C 20.38 20.38 18.58 17.31 -0.38 39 18 64 +17
29OCT26 720.00 C 0.00 0.00 0.00 15.16 -0.36 39 0 101 0
29OCT26 730.00 C 15.40 15.40 15.40 13.23 -0.35 39 15 65 0
29OCT26 740.00 C 0.00 0.00 0.00 11.52 +0.02 39 0 17 0
29OCT26 750.00 C 0.00 0.00 0.00 10.00 -0.01 39 0 7 0
29OCT26 760.00 C 0.00 0.00 0.00 8.67 -0.03 39 0 75 0
29OCT26 770.00 C 0.00 0.00 0.00 7.49 -0.04 39 0 75 0
29OCT26 780.00 C 0.00 0.00 0.00 6.45 -0.06 39 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 5.39 -0.23 38 0 129 0
29OCT26 800.00 C 7.12 7.12 7.12 4.76 -0.07 39 15 46 +15
29OCT26 810.00 C 0.00 0.00 0.00 4.08 -0.07 39 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 3.38 -0.18 38 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 2.89 -0.15 38 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 2.46 -0.14 38 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 2.09 -0.12 38 0 1,200 0
29OCT26 860.00 C 0.00 0.00 0.00 1.77 -0.11 38 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 1.50 -0.10 38 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 1.26 -0.10 38 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 1.07 -0.08 38 0 50 0
29OCT26 900.00 C 0.00 0.00 0.00 0.90 -0.07 38 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 0.75 -0.07 38 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.63 -0.06 38 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.53 -0.05 38 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.44 -0.05 38 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.37 -0.04 38 0 120 0
29OCT26 960.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 30 0
27NOV26 320.00 C 0.00 0.00 0.00 311.54 +0.47 38 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 301.63 +0.47 39 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 291.72 +0.47 39 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 281.82 +0.47 39 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 271.93 +0.47 39 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 262.06 +0.47 39 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 252.21 +0.47 39 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 242.39 +0.47 39 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 232.60 +0.46 39 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 222.87 +0.47 39 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 213.20 +0.47 39 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 203.60 +0.47 39 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 194.09 +0.46 39 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 182.29 -1.94 0 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 175.41 +0.45 39 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 163.15 -2.68 26 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 153.76 -3.10 28 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 144.83 -3.25 30 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 136.57 -2.94 32 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 128.78 -2.37 34 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 121.50 +1.39 36 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 115.59 +0.41 39 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 108.00 +0.41 39 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 100.68 +0.40 39 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 93.66 +0.39 39 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 86.95 +0.38 39 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 80.54 +0.36 39 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 74.45 +0.35 39 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 68.68 +2.39 39 0 16 0
27NOV26 610.00 C 0.00 0.00 0.00 61.32 +0.32 37 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 56.34 +0.31 38 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 51.70 +0.24 38 0 28 0
27NOV26 640.00 C 49.77 49.77 49.77 47.36 +0.14 38 15 30 +15
27NOV26 650.00 C 0.00 0.00 0.00 43.92 +0.81 38 0 45 0
27NOV26 660.00 C 0.00 0.00 0.00 40.26 +0.71 39 0 158 0
27NOV26 670.00 C 0.00 0.00 0.00 36.92 +0.68 39 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 33.89 -0.38 39 0 66 0
27NOV26 690.00 C 30.70 31.12 30.70 30.99 +0.38 39 16 115 +16
27NOV26 700.00 C 0.00 0.00 0.00 27.55 -0.55 39 0 42 0
27NOV26 710.00 C 27.63 27.63 25.83 25.57 +0.20 40 45 20 -12
27NOV26 720.00 C 0.00 0.00 0.00 23.06 +0.18 39 0 52 0
27NOV26 730.00 C 22.10 22.10 22.10 20.77 +0.18 39 15 31 +15
27NOV26 740.00 C 20.03 20.03 20.03 18.67 +0.16 39 15 32 +15
27NOV26 750.00 C 0.00 0.00 0.00 16.76 +0.15 39 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 15.02 +0.14 39 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 13.44 +0.13 39 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 11.66 -0.23 39 0 16 0
27NOV26 790.00 C 0.00 0.00 0.00 10.72 +0.42 39 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 9.55 +0.37 39 0 1 0
27NOV26 810.00 C 0.00 0.00 0.00 8.50 +0.09 39 0 2 0
27NOV26 820.00 C 0.00 0.00 0.00 7.56 +0.30 39 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 6.71 +0.27 39 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 5.95 +0.24 39 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 5.27 +0.21 39 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 4.53 +0.06 39 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 4.00 +0.05 39 0 0 0
27NOV26 880.00 C 6.00 6.00 6.00 3.54 +0.05 39 25 30 0
27NOV26 890.00 C 0.00 0.00 0.00 3.12 +0.04 39 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 2.75 +0.04 39 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 2.42 +0.03 39 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 2.13 +0.03 39 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 1.87 +0.03 39 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 1.64 +0.02 39 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 1.44 +0.02 39 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 1.27 +0.02 39 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 312.43 +0.48 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 302.57 +0.48 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 292.72 +0.48 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 282.89 +0.48 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 273.09 +0.48 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 263.32 +0.48 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 253.60 +0.49 39 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 243.92 +0.49 39 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 234.31 +0.49 39 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 224.78 +0.50 39 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 215.34 +0.50 39 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 206.00 +0.51 39 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 196.78 +0.51 39 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 187.70 +0.52 39 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 178.76 +0.52 39 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 169.99 +0.53 39 0 390 0
30DEC26 480.00 C 0.00 0.00 0.00 161.40 +0.53 39 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 153.01 +0.54 39 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 144.83 +0.55 39 0 72 0
30DEC26 510.00 C 0.00 0.00 0.00 136.87 +0.55 39 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 129.15 +0.56 39 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 121.67 +0.56 39 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 114.45 +0.57 39 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 107.49 +0.57 39 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 100.80 +0.57 39 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 94.38 +0.57 39 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 88.24 +0.56 39 0 256 0
30DEC26 590.00 C 0.00 0.00 0.00 82.38 +0.56 39 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 74.49 -1.75 37 0 728 0
30DEC26 610.00 C 0.00 0.00 0.00 69.34 -1.59 37 0 174 0
30DEC26 620.00 C 0.00 0.00 0.00 64.45 +0.52 37 0 92 0
30DEC26 630.00 C 0.00 0.00 0.00 59.83 +0.52 38 0 78 0
30DEC26 640.00 C 0.00 0.00 0.00 55.78 +0.78 38 0 1,046 0
30DEC26 650.00 C 0.00 0.00 0.00 51.45 -0.88 38 0 136 0
30DEC26 660.00 C 0.00 0.00 0.00 48.34 +0.90 38 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 44.40 +0.40 38 0 459 0
30DEC26 680.00 C 0.00 0.00 0.00 41.64 +0.81 39 0 121 0
30DEC26 690.00 C 40.50 40.50 40.50 38.63 +0.74 39 1 130 +1
30DEC26 700.00 C 0.00 0.00 0.00 35.53 +0.45 39 0 70 0
30DEC26 710.00 C 0.00 0.00 0.00 33.41 +0.96 39 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 30.71 +0.43 39 0 1,218 0
30DEC26 730.00 C 0.00 0.00 0.00 28.16 +0.41 39 0 252 0
30DEC26 740.00 C 0.00 0.00 0.00 25.80 +0.39 39 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 23.61 +0.37 39 0 130 0
30DEC26 760.00 C 0.00 0.00 0.00 21.59 +0.36 39 0 119 0
30DEC26 770.00 C 0.00 0.00 0.00 19.72 +0.34 39 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 17.99 +0.32 39 0 629 0
30DEC26 790.00 C 18.92 19.03 18.58 16.41 +0.31 39 90 374 -25
30DEC26 800.00 C 18.77 18.77 16.98 14.94 +0.29 39 324 1,475 +286
30DEC26 810.00 C 16.01 16.01 16.01 13.21 -0.12 39 15 17 +13
30DEC26 820.00 C 0.00 0.00 0.00 12.37 +0.26 39 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 10.91 -0.09 39 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 9.91 -0.07 39 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 9.26 +0.21 39 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 8.15 +0.19 39 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 7.39 +0.19 39 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 6.69 +0.17 39 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 6.05 +0.16 39 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 5.47 +0.15 39 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 4.95 +0.14 39 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 4.47 +0.13 39 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 4.03 +0.12 39 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 3.64 +0.11 39 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 3.28 +0.10 39 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 2.96 +0.10 39 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 2.67 +0.09 39 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 2.40 +0.08 39 0 60 0
30DEC26 990.00 C 5.10 5.15 5.10 2.23 +0.08 39 90 1,290 +90
30DEC26 1,000.00 C 0.00 0.00 0.00 1.95 +0.08 39 0 76 0
30MAR27 320.00 C 0.00 0.00 0.00 315.12 +0.47 38 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 305.47 +0.47 38 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 295.87 +0.47 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 286.32 +0.46 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 276.84 +0.46 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 267.44 +0.46 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 258.12 +0.46 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 248.90 +0.45 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 239.79 +0.45 38 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 230.80 +0.45 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 221.94 +0.45 38 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 213.22 +0.44 38 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 204.65 +0.43 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 196.25 +0.43 38 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 188.01 +0.42 38 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 179.96 +0.42 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 172.10 +0.42 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 164.43 +0.41 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 156.96 +0.40 38 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 149.70 +0.39 38 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 142.66 +0.39 38 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 135.83 +0.38 38 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 129.22 +0.37 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 122.83 +0.36 38 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 116.66 +0.35 38 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 110.72 +0.34 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 105.00 +0.33 38 0 36 0
30MAR27 590.00 C 0.00 0.00 0.00 99.50 +0.33 38 0 342 0
30MAR27 600.00 C 0.00 0.00 0.00 91.39 +0.30 36 0 334 0
30MAR27 610.00 C 0.00 0.00 0.00 86.48 +0.30 37 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 82.37 +0.87 37 0 1,343 0
30MAR27 630.00 C 0.00 0.00 0.00 77.35 +0.27 37 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 73.22 +0.31 37 2 767 0
30MAR27 650.00 C 69.06 69.06 69.06 69.62 +0.56 37 1 899 0
30MAR27 660.00 C 0.00 0.00 0.00 65.59 +0.33 37 2 666 0
30MAR27 670.00 C 0.00 0.00 0.00 61.77 +0.40 37 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 58.35 +0.40 37 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 55.11 +0.10 38 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 52.50 +0.43 38 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 50.26 +0.91 38 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 45.19 +0.20 37 0 24 0
30MAR27 730.00 C 0.00 0.00 0.00 43.77 +1.50 38 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 41.11 +1.42 38 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 37.43 +0.18 37 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 36.21 +1.26 38 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 33.66 +0.80 38 0 148 0
30MAR27 780.00 C 0.00 0.00 0.00 31.83 +0.72 38 0 117 0
30MAR27 790.00 C 0.00 0.00 0.00 29.83 +0.15 38 0 43 0
30MAR27 800.00 C 0.00 0.00 0.00 27.95 +0.15 38 0 252 0
30MAR27 810.00 C 0.00 0.00 0.00 26.17 +0.14 38 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 24.50 +0.13 38 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 23.61 +0.13 38 0 1,051 0
30MAR27 840.00 C 0.00 0.00 0.00 21.44 +0.11 38 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 20.05 +0.11 38 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 18.75 +0.11 38 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 17.52 +0.10 38 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 16.37 +0.09 38 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 15.29 +0.09 38 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 14.28 +0.09 38 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 13.33 +0.08 38 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 12.45 +0.08 38 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 11.61 +0.07 38 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 10.84 +0.07 38 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 10.11 +0.07 38 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 9.43 +0.07 38 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 315.88 +0.51 39 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 306.42 +0.52 39 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 296.99 +0.52 39 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 287.68 +0.55 39 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 278.47 +0.55 39 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 269.31 +0.55 39 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 260.37 +0.57 39 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 251.48 +0.58 39 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 242.70 +0.58 39 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 234.20 +0.60 39 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 225.79 +0.62 39 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 217.43 +0.62 39 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 209.43 +0.64 39 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 201.58 +0.65 39 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 193.76 +0.66 39 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 186.25 +0.68 39 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 179.03 +0.69 39 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 171.83 +0.69 39 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 164.74 +0.71 39 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 158.20 +0.72 39 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 151.70 +0.72 39 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 145.21 +0.73 39 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 139.03 +0.74 39 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 133.30 +0.75 39 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 127.57 +0.75 39 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 121.84 +0.76 39 0 1 0
29JUN27 580.00 C 0.00 0.00 0.00 116.45 +0.74 39 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 108.18 +0.73 37 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 103.39 +0.59 37 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 99.25 +0.96 38 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 94.41 +0.56 38 0 1 0
29JUN27 630.00 C 0.00 0.00 0.00 89.91 +0.39 38 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 85.90 +0.43 38 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 81.91 +0.27 38 0 1 0
29JUN27 660.00 C 0.00 0.00 0.00 78.10 +0.23 38 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 74.53 +0.22 38 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 71.13 +0.22 38 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 67.89 +0.20 38 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 65.98 +1.09 39 0 21 0
29JUN27 710.00 C 0.00 0.00 0.00 62.91 +0.71 39 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 61.26 +0.17 39 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 58.59 +0.26 39 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 56.04 +0.44 39 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 53.55 +0.69 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 50.82 +1.82 40 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 48.09 +0.67 39 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 44.56 +0.58 39 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 42.52 +0.58 39 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 40.48 +0.59 39 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 38.45 +0.60 39 0 36 0
29JUN27 820.00 C 0.00 0.00 0.00 36.41 +0.60 39 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 34.39 +0.50 39 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 32.87 +0.51 39 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 31.35 +0.51 39 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 29.82 +0.51 39 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 28.30 +0.51 39 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 26.78 +0.52 39 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 25.26 +0.51 39 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 24.07 +0.43 39 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 22.97 +0.43 39 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 21.87 +0.43 39 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 20.77 +0.43 39 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 19.67 +0.44 39 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 18.57 +0.44 39 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 17.48 +0.34 39 0 0 0
TOTAL CALL 3,209 72,894 +2,275
21AUG26 530.00 P 0.00 0.00 0.00 0.01 0.00 107 0 18 0
21AUG26 535.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 550.00 P 0.00 0.00 0.00 0.01 0.00 86 0 17 0
21AUG26 555.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
21AUG26 560.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
21AUG26 575.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
21AUG26 580.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 8 0
21AUG26 585.00 P 0.00 0.00 0.00 0.01 -0.07 49 0 0 0
21AUG26 590.00 P 0.18 0.18 0.18 0.01 -0.16 43 1 16 0
21AUG26 595.00 P 0.00 0.00 0.00 0.02 -0.32 41 0 32 0
21AUG26 600.00 P 0.00 0.00 0.00 0.07 -0.56 41 0 107 0
21AUG26 605.00 P 0.55 0.55 0.40 0.21 -0.91 42 16 152 +13
21AUG26 610.00 P 0.00 0.00 0.00 0.49 -1.41 41 0 75 0
21AUG26 615.00 P 1.75 1.75 1.75 1.07 -1.86 41 20 55 -10
21AUG26 620.00 P 2.27 2.82 2.20 2.10 -2.20 41 546 576 +523
21AUG26 625.00 P 4.06 4.06 3.60 3.64 -2.61 41 18 65 -10
21AUG26 630.00 P 6.16 6.16 5.80 5.95 -2.71 41 7 51 +2
21AUG26 635.00 P 0.00 0.00 0.00 8.92 -2.63 41 0 20 0
21AUG26 640.00 P 0.00 0.00 0.00 12.61 -2.33 41 0 88 0
21AUG26 645.00 P 0.00 0.00 0.00 16.82 -1.95 41 0 55 0
21AUG26 650.00 P 0.00 0.00 0.00 21.38 -1.58 41 0 72 0
21AUG26 655.00 P 23.00 23.00 23.00 26.15 -1.23 42 6 84 -6
21AUG26 660.00 P 0.00 0.00 0.00 31.04 -0.95 41 0 3 0
21AUG26 665.00 P 0.00 0.00 0.00 36.01 -0.99 42 0 5 0
21AUG26 670.00 P 0.00 0.00 0.00 41.00 -0.61 0 0 15 0
21AUG26 675.00 P 0.00 0.00 0.00 46.00 -0.54 0 0 30 0
21AUG26 680.00 P 0.00 0.00 0.00 51.00 -0.51 0 0 0 0
21AUG26 685.00 P 0.00 0.00 0.00 56.00 -0.50 0 0 0 0
21AUG26 690.00 P 0.00 0.00 0.00 61.00 -0.50 0 0 0 0
21AUG26 695.00 P 0.00 0.00 0.00 66.00 -0.50 0 0 0 0
21AUG26 700.00 P 0.00 0.00 0.00 71.00 -0.50 0 0 0 0
21AUG26 705.00 P 0.00 0.00 0.00 76.00 -0.50 0 0 0 0
21AUG26 710.00 P 0.00 0.00 0.00 81.00 -0.50 0 0 0 0
21AUG26 715.00 P 0.00 0.00 0.00 86.00 -0.50 0 0 0 0
21AUG26 720.00 P 0.00 0.00 0.00 91.00 -0.50 0 0 0 0
21AUG26 725.00 P 0.00 0.00 0.00 96.00 -0.50 0 0 0 0
21AUG26 730.00 P 0.00 0.00 0.00 101.00 -0.50 0 0 0 0
21AUG26 735.00 P 0.00 0.00 0.00 106.00 -0.50 0 0 0 0
21AUG26 740.00 P 0.00 0.00 0.00 111.00 -0.50 0 0 0 0
21AUG26 745.00 P 0.00 0.00 0.00 116.00 -0.50 0 0 0 0
21AUG26 750.00 P 0.00 0.00 0.00 121.00 -0.50 0 0 0 0
21AUG26 755.00 P 0.00 0.00 0.00 126.00 -0.50 0 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.01 0.00 80 0 127 0
28AUG26 440.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28AUG26 460.00 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
28AUG26 470.00 P 0.00 0.00 0.00 0.01 0.00 62 0 48 0
28AUG26 480.00 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
28AUG26 490.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
28AUG26 500.00 P 0.00 0.00 0.00 0.01 0.00 50 0 103 0
28AUG26 510.00 P 0.30 0.30 0.30 0.01 0.00 46 25 202 -25
28AUG26 520.00 P 0.00 0.00 0.00 0.01 0.00 42 0 524 0
28AUG26 530.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 195 0
28AUG26 540.00 P 0.00 0.00 0.00 0.02 -0.05 36 0 277 0
28AUG26 550.00 P 0.00 0.00 0.00 0.07 -0.10 36 10 225 0
28AUG26 560.00 P 0.78 0.78 0.78 0.17 -0.21 36 1 306 -1
28AUG26 570.00 P 0.81 0.81 0.81 0.43 -0.38 36 20 2,411 0
28AUG26 580.00 P 1.66 1.66 1.45 0.96 -0.64 36 2 1,499 0
28AUG26 590.00 P 2.45 2.58 1.86 1.90 -0.97 36 31 805 +29
28AUG26 600.00 P 3.55 4.25 3.55 3.54 -1.28 36 1,444 4,630 +698
28AUG26 610.00 P 5.56 6.53 5.56 6.01 -1.49 37 105 884 +44
28AUG26 620.00 P 9.00 10.00 8.40 9.52 -1.46 37 64 483 +11
28AUG26 630.00 P 15.00 15.00 12.90 14.16 -1.54 37 102 935 -79
28AUG26 640.00 P 20.20 20.50 20.20 19.68 -2.54 36 6 731 +4
28AUG26 650.00 P 26.65 26.65 26.65 25.88 -2.40 34 25 467 -25
28AUG26 660.00 P 35.70 35.70 35.70 34.30 -0.70 36 2 143 -2
28AUG26 670.00 P 0.00 0.00 0.00 42.82 -1.34 36 0 196 0
28AUG26 680.00 P 0.00 0.00 0.00 51.91 -1.11 36 0 281 0
28AUG26 690.00 P 0.00 0.00 0.00 61.40 -0.89 36 0 751 0
28AUG26 700.00 P 71.10 71.10 71.10 71.13 -0.72 36 11 1,063 0
28AUG26 710.00 P 0.00 0.00 0.00 81.02 -0.60 36 0 2,259 0
28AUG26 720.00 P 0.00 0.00 0.00 91.00 -0.52 0 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 101.00 -0.50 0 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 111.00 -0.50 0 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 121.00 -0.50 0 0 87 0
28AUG26 760.00 P 0.00 0.00 0.00 131.00 -0.50 0 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 141.00 -0.50 0 0 15 0
28AUG26 780.00 P 0.00 0.00 0.00 151.00 -0.50 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 161.00 -0.50 0 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 171.00 -0.50 0 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 181.00 -0.50 0 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 191.00 -0.50 0 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 201.00 -0.50 0 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 211.00 -0.50 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 221.00 -0.50 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 231.00 -0.50 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 241.00 -0.50 0 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 251.00 -0.50 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 261.00 -0.50 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 271.00 -0.50 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 281.00 -0.50 0 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 291.00 -0.50 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 301.00 -0.50 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 311.00 -0.50 0 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 321.00 -0.50 0 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 331.00 -0.50 0 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 341.00 -0.50 0 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 351.00 -0.50 0 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 361.00 -0.50 0 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 371.00 -0.50 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 59 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 51 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 49 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 46 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 42 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 40 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 38 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.02 0.00 38 0 198 0
29SEP26 440.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1,671 0
29SEP26 450.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 2,932 0
29SEP26 460.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 301 0
29SEP26 480.00 P 0.00 0.00 0.00 0.31 -0.04 37 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 0.50 -0.05 37 0 159 0
29SEP26 500.00 P 1.40 1.44 1.40 0.80 -0.06 37 20 4,293 0
29SEP26 510.00 P 1.60 1.60 1.60 1.22 -0.09 37 1 168 +1
29SEP26 520.00 P 0.00 0.00 0.00 1.79 -0.13 37 0 180 0
29SEP26 530.00 P 2.92 2.92 2.92 2.62 -0.18 37 50 296 +50
29SEP26 540.00 P 3.92 3.92 3.92 3.68 -0.18 37 15 587 +10
29SEP26 550.00 P 5.00 5.00 4.93 4.95 -0.34 37 5 1,974 +2
29SEP26 560.00 P 6.30 6.30 6.30 6.68 +0.02 37 6 587 +6
29SEP26 570.00 P 8.71 8.71 8.41 8.39 -0.59 37 13 630 +3
29SEP26 580.00 P 10.80 11.10 10.53 10.73 -0.57 36 44 853 +5
29SEP26 590.00 P 13.50 14.00 13.50 13.82 -0.51 37 2 739 +2
29SEP26 600.00 P 16.80 17.50 16.50 17.43 -0.31 37 88 2,866 -9
29SEP26 610.00 P 21.00 21.30 21.00 21.28 -0.46 37 13 1,284 +1
29SEP26 620.00 P 0.00 0.00 0.00 26.03 -0.50 37 0 266 0
29SEP26 630.00 P 0.00 0.00 0.00 31.23 -0.33 38 0 532 0
29SEP26 640.00 P 0.00 0.00 0.00 37.00 -0.86 38 0 525 0
29SEP26 650.00 P 43.68 43.68 42.00 43.27 -0.76 38 32 624 +25
29SEP26 660.00 P 49.10 49.10 49.10 48.46 -1.52 37 2 309 0
29SEP26 670.00 P 0.00 0.00 0.00 55.46 -0.95 37 0 259 0
29SEP26 680.00 P 0.00 0.00 0.00 62.70 -0.64 37 0 276 0
29SEP26 690.00 P 0.00 0.00 0.00 70.43 -0.63 37 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 78.48 -0.62 37 0 443 0
29SEP26 710.00 P 0.00 0.00 0.00 86.78 -0.63 37 0 138 0
29SEP26 720.00 P 0.00 0.00 0.00 95.47 -0.61 37 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 104.29 -0.59 37 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 113.44 -3.30 37 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 124.45 -0.69 42 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 133.07 -1.41 40 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 142.50 -2.25 40 0 105 0
29SEP26 780.00 P 0.00 0.00 0.00 151.72 -2.36 39 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 161.60 -1.57 40 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 171.82 -0.58 43 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 181.80 -0.59 45 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 191.18 -0.86 42 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 201.00 -1.25 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 211.00 -0.77 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 221.00 -0.87 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 231.00 -0.76 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 241.00 -0.50 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 251.00 -0.50 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 261.00 -0.50 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 271.00 -0.50 0 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 281.00 -0.50 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 291.00 -0.50 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 301.00 -0.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 311.00 -0.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 321.00 -0.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 331.00 -0.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 341.00 -0.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 351.00 -0.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 361.00 -0.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 371.00 -0.50 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 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 41 0 30 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.02 0.00 39 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 0.35 -0.03 38 0 23 0
29OCT26 440.00 P 0.00 0.00 0.00 0.53 -0.05 38 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 0.76 -0.08 38 0 75 0
29OCT26 460.00 P 0.00 0.00 0.00 1.08 -0.08 38 0 111 0
29OCT26 470.00 P 0.00 0.00 0.00 1.52 -0.13 38 0 6 0
29OCT26 480.00 P 0.00 0.00 0.00 2.05 -0.17 38 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 2.78 -0.18 38 0 30 0
29OCT26 500.00 P 0.00 0.00 0.00 3.66 -0.25 38 0 465 0
29OCT26 510.00 P 0.00 0.00 0.00 4.72 -0.25 38 0 51 0
29OCT26 520.00 P 0.00 0.00 0.00 6.08 -0.33 38 0 14 0
29OCT26 530.00 P 0.00 0.00 0.00 7.78 -0.41 39 0 88 0
29OCT26 540.00 P 9.48 9.70 9.48 9.60 -0.32 39 19 322 +19
29OCT26 550.00 P 0.00 0.00 0.00 11.62 -0.48 38 0 67 0
29OCT26 560.00 P 0.00 0.00 0.00 14.00 -0.75 38 0 195 0
29OCT26 570.00 P 0.00 0.00 0.00 17.16 0.00 39 0 197 0
29OCT26 580.00 P 0.00 0.00 0.00 20.40 -0.32 39 0 236 0
29OCT26 590.00 P 24.03 24.03 23.31 24.06 -0.35 39 3 532 +1
29OCT26 600.00 P 28.00 28.20 28.00 28.17 -0.37 39 4 566 +1
29OCT26 610.00 P 0.00 0.00 0.00 32.69 -0.21 39 0 155 0
29OCT26 620.00 P 0.00 0.00 0.00 37.32 -1.19 39 0 242 0
29OCT26 630.00 P 42.00 42.51 42.00 42.82 -0.60 40 11 152 +11
29OCT26 640.00 P 0.00 0.00 0.00 47.89 +1.35 39 0 61 0
29OCT26 650.00 P 52.60 52.60 52.60 54.26 +1.71 40 1 242 +1
29OCT26 660.00 P 0.00 0.00 0.00 59.13 -0.83 38 0 135 0
29OCT26 670.00 P 0.00 0.00 0.00 65.53 -0.84 38 0 30 0
29OCT26 680.00 P 0.00 0.00 0.00 72.42 -0.83 38 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 79.54 -0.84 38 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 86.91 -0.81 38 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 94.68 -0.81 38 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 102.49 -0.81 38 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 110.78 -0.78 38 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 122.12 +2.20 42 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 131.16 -0.35 43 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 139.76 +0.03 43 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 147.98 -1.82 43 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 156.95 -1.87 43 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 165.99 -1.63 43 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 176.11 -0.69 45 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 185.28 -0.89 45 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 194.41 -1.44 45 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 203.79 -1.32 45 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 213.44 -0.82 45 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 223.57 -0.12 47 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 231.56 -1.68 41 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 241.04 -0.52 38 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 251.00 -0.50 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 261.00 -0.50 0 0 95 0
29OCT26 900.00 P 0.00 0.00 0.00 271.30 -0.20 45 0 96 0
29OCT26 910.00 P 0.00 0.00 0.00 281.00 -0.50 0 0 120 0
29OCT26 920.00 P 0.00 0.00 0.00 291.00 -0.50 0 0 165 0
29OCT26 930.00 P 0.00 0.00 0.00 301.00 -0.50 0 0 15 0
29OCT26 940.00 P 0.00 0.00 0.00 311.00 -0.50 0 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 321.00 -0.50 0 0 52 0
29OCT26 960.00 P 0.00 0.00 0.00 331.00 -0.50 0 0 134 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.05 0.00 39 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.20 0.00 39 0 75 0
27NOV26 390.00 P 0.00 0.00 0.00 0.30 0.00 39 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 0.42 0.00 39 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 0.62 0.00 39 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 0.86 0.00 39 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 1.19 0.00 39 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 1.61 0.00 39 0 125 0
27NOV26 450.00 P 2.50 2.50 2.50 2.11 -0.01 39 1 62 0
27NOV26 460.00 P 0.00 0.00 0.00 2.79 -0.01 39 0 1 0
27NOV26 470.00 P 0.00 0.00 0.00 3.54 -0.01 39 0 4 0
27NOV26 480.00 P 4.60 4.60 4.60 4.55 -0.02 39 50 66 +50
27NOV26 490.00 P 0.00 0.00 0.00 5.63 -0.02 39 0 3 0
27NOV26 500.00 P 0.00 0.00 0.00 7.06 -0.02 39 0 92 0
27NOV26 510.00 P 0.00 0.00 0.00 8.40 -0.18 39 0 10 0
27NOV26 520.00 P 0.00 0.00 0.00 10.45 -0.04 39 0 62 0
27NOV26 530.00 P 0.00 0.00 0.00 12.83 -0.04 39 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 15.30 +0.39 39 0 23 0
27NOV26 550.00 P 0.00 0.00 0.00 17.09 -0.96 38 0 1 0
27NOV26 560.00 P 0.00 0.00 0.00 20.37 -0.02 39 0 24 0
27NOV26 570.00 P 0.00 0.00 0.00 23.75 -0.01 39 0 46 0
27NOV26 580.00 P 0.00 0.00 0.00 27.46 -0.02 39 0 31 0
27NOV26 590.00 P 0.00 0.00 0.00 31.50 +0.33 39 0 233 0
27NOV26 600.00 P 0.00 0.00 0.00 35.90 +0.05 39 0 87 0
27NOV26 610.00 P 0.00 0.00 0.00 40.64 -0.12 40 0 194 0
27NOV26 620.00 P 0.00 0.00 0.00 45.71 -0.07 40 0 225 0
27NOV26 630.00 P 0.00 0.00 0.00 51.05 -0.17 40 0 540 0
27NOV26 640.00 P 0.00 0.00 0.00 56.87 -0.10 40 0 71 0
27NOV26 650.00 P 0.00 0.00 0.00 62.70 0.00 40 0 117 0
27NOV26 660.00 P 0.00 0.00 0.00 66.92 -0.21 39 0 86 0
27NOV26 670.00 P 74.79 74.79 74.79 73.34 -2.42 39 15 15 +15
27NOV26 680.00 P 0.00 0.00 0.00 79.80 -0.21 39 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 86.77 -0.25 39 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 95.69 +1.51 40 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 104.16 +2.78 41 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 112.03 +2.89 42 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 119.90 -0.57 42 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 128.27 +0.23 42 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 136.34 -0.52 42 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 145.18 -0.63 43 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 152.93 -1.57 42 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 162.31 -1.20 43 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 171.01 -1.31 44 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 179.98 -0.96 44 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 189.21 -0.73 44 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 197.61 +1.76 44 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 207.08 +1.97 44 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 216.13 +1.87 44 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 226.21 +2.52 46 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 234.74 +1.50 44 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 241.88 -0.44 39 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 251.60 -0.46 39 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 264.59 +2.74 48 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 274.13 +2.45 48 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 283.29 +1.72 47 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 292.89 +1.39 47 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 301.00 -0.50 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 311.00 -0.50 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 322.02 +0.52 48 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 331.00 -0.50 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.08 0.00 39 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.20 +0.01 39 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 0.41 +0.01 39 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.59 +0.02 39 0 731 0
30DEC26 390.00 P 0.00 0.00 0.00 0.80 +0.02 39 0 148 0
30DEC26 400.00 P 0.00 0.00 0.00 1.10 +0.02 39 0 2,052 0
30DEC26 410.00 P 0.00 0.00 0.00 1.43 +0.02 39 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 1.92 +0.03 39 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 2.44 +0.04 39 0 286 0
30DEC26 440.00 P 3.79 3.79 3.79 3.17 +0.05 39 100 349 +100
30DEC26 450.00 P 0.00 0.00 0.00 3.93 +0.05 39 0 212 0
30DEC26 460.00 P 0.00 0.00 0.00 4.96 +0.06 39 0 494 0
30DEC26 470.00 P 0.00 0.00 0.00 6.05 +0.06 39 0 244 0
30DEC26 480.00 P 0.00 0.00 0.00 7.41 +0.08 39 0 249 0
30DEC26 490.00 P 0.00 0.00 0.00 8.92 +0.08 39 0 127 0
30DEC26 500.00 P 10.70 10.70 10.70 10.60 -0.24 39 30 261 0
30DEC26 510.00 P 0.00 0.00 0.00 12.48 +0.31 39 0 61 0
30DEC26 520.00 P 0.00 0.00 0.00 15.13 +0.11 39 0 87 0
30DEC26 530.00 P 0.00 0.00 0.00 17.80 +0.10 39 0 140 0
30DEC26 540.00 P 0.00 0.00 0.00 20.40 +0.24 39 0 217 0
30DEC26 550.00 P 0.00 0.00 0.00 22.92 -0.53 39 0 125 0
30DEC26 560.00 P 25.80 26.45 25.57 26.41 +0.31 39 300 460 +300
30DEC26 570.00 P 0.00 0.00 0.00 30.06 +0.33 39 0 374 0
30DEC26 580.00 P 0.00 0.00 0.00 34.03 +0.33 39 0 126 0
30DEC26 590.00 P 0.00 0.00 0.00 38.27 +0.32 39 0 375 0
30DEC26 600.00 P 41.31 41.31 41.31 42.82 +0.11 40 2,752 5,097 +2,521
30DEC26 610.00 P 0.00 0.00 0.00 47.67 +0.07 39 0 109 0
30DEC26 620.00 P 0.00 0.00 0.00 52.81 +0.02 40 0 722 0
30DEC26 630.00 P 0.00 0.00 0.00 58.18 +0.18 40 0 225 0
30DEC26 640.00 P 0.00 0.00 0.00 63.59 +0.10 40 0 1,026 0
30DEC26 650.00 P 0.00 0.00 0.00 69.58 -0.24 40 0 1,100 0
30DEC26 660.00 P 0.00 0.00 0.00 75.83 0.00 40 0 395 0
30DEC26 670.00 P 80.96 80.96 80.96 81.84 -0.20 40 1 275 +1
30DEC26 680.00 P 0.00 0.00 0.00 86.56 -0.34 39 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 93.07 +0.01 39 0 89 0
30DEC26 700.00 P 103.30 104.00 103.30 103.18 +2.97 41 4 83 +4
30DEC26 710.00 P 0.00 0.00 0.00 109.61 -0.61 40 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 117.19 -0.79 41 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 124.97 -0.43 41 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 132.87 -1.13 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 140.90 -1.20 41 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 149.61 -0.70 42 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 158.26 -0.38 42 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 166.77 -0.62 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 174.87 -1.51 42 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 183.62 +2.68 43 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 189.21 -0.73 39 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 197.61 -0.13 39 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 207.08 +0.38 39 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 216.13 +0.25 40 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 226.21 +1.05 41 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 234.74 +0.27 40 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 243.50 -0.33 39 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 252.98 -0.36 39 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 264.59 +1.66 43 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 274.13 +1.58 43 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 283.29 +1.07 42 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 292.89 +0.92 42 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 301.35 -0.44 39 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 311.20 -0.45 39 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 322.02 +0.47 43 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 331.00 -0.50 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 341.00 -0.50 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 351.00 -0.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 361.00 -0.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 371.00 -0.50 0 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.46 -0.01 38 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.64 0.00 38 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 0.86 0.00 38 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 1.14 -0.01 38 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 1.49 0.00 38 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 1.90 -0.01 38 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 2.43 -0.01 38 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 2.99 -0.02 38 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 3.77 -0.02 38 0 1,885 0
30MAR27 410.00 P 0.00 0.00 0.00 4.56 -0.01 38 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 5.58 -0.02 38 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 6.70 -0.02 38 0 32 0
30MAR27 440.00 P 0.00 0.00 0.00 8.13 -0.03 38 0 1,180 0
30MAR27 450.00 P 0.00 0.00 0.00 9.44 -0.03 38 0 57 0
30MAR27 460.00 P 0.00 0.00 0.00 10.99 -0.03 38 0 45 0
30MAR27 470.00 P 0.00 0.00 0.00 12.77 -0.05 38 0 43 0
30MAR27 480.00 P 0.00 0.00 0.00 14.84 +0.28 38 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 16.92 -0.05 38 0 59 0
30MAR27 500.00 P 0.00 0.00 0.00 19.35 -0.07 38 0 115 0
30MAR27 510.00 P 0.00 0.00 0.00 22.03 -0.07 38 0 40 0
30MAR27 520.00 P 0.00 0.00 0.00 24.73 -0.07 38 0 101 0
30MAR27 530.00 P 0.00 0.00 0.00 27.78 -0.10 38 0 34 0
30MAR27 540.00 P 0.00 0.00 0.00 31.17 -0.09 38 0 62 0
30MAR27 550.00 P 0.00 0.00 0.00 35.00 -0.70 38 0 1,017 0
30MAR27 560.00 P 0.00 0.00 0.00 39.12 +0.17 39 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 43.20 +0.24 39 0 67 0
30MAR27 580.00 P 0.00 0.00 0.00 47.51 +0.35 39 0 169 0
30MAR27 590.00 P 0.00 0.00 0.00 52.05 +0.11 39 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 56.81 +0.11 39 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 61.81 +0.24 39 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 67.05 +0.07 39 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 72.53 +0.06 39 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 78.16 -0.22 39 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 84.35 -0.08 39 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 88.88 -1.61 39 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 96.05 -0.64 39 0 68 0
30MAR27 680.00 P 103.74 103.74 103.74 102.31 -1.08 39 2 88 -2
30MAR27 690.00 P 0.00 0.00 0.00 109.88 -0.23 40 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 116.63 -0.24 40 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 123.50 -0.28 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 130.95 -0.27 40 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 134.38 -0.27 38 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 141.66 -0.27 38 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 148.99 -0.27 38 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 156.72 -5.01 38 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 164.61 -0.31 38 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 172.53 -5.50 38 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 180.50 -0.31 38 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 188.53 -0.34 38 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 196.98 -0.34 38 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 205.45 -0.35 38 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 213.96 -0.35 38 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 222.51 -0.36 38 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 231.15 -0.38 38 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 240.08 -0.38 38 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 249.04 -0.38 38 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 258.03 -0.39 38 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 267.07 -0.39 38 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 276.16 -0.40 38 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 285.45 -0.42 38 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 294.80 -0.42 38 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 304.18 -0.43 38 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 313.61 -0.43 38 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 323.08 -0.44 38 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 332.62 -0.45 38 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 1.80 +0.04 39 0 30 0
29JUN27 330.00 P 0.00 0.00 0.00 2.33 +0.06 39 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 2.87 +0.06 39 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 3.54 +0.09 39 0 31 0
29JUN27 360.00 P 0.00 0.00 0.00 4.35 +0.09 39 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 5.16 +0.09 39 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 6.25 +0.12 39 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 7.40 +0.12 39 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 8.57 +0.12 39 0 62 0
29JUN27 410.00 P 0.00 0.00 0.00 10.16 +0.16 39 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 11.75 +0.16 39 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 13.36 +0.17 39 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 15.46 +0.20 39 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 17.58 +0.20 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 19.71 +0.20 39 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 22.29 +0.23 39 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 25.03 +0.23 39 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 27.78 +0.24 39 0 1 0
29JUN27 500.00 P 0.00 0.00 0.00 30.71 +0.26 39 0 97 0
29JUN27 510.00 P 0.00 0.00 0.00 34.14 +0.26 39 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 37.58 +0.27 39 0 20 0
29JUN27 530.00 P 0.00 0.00 0.00 41.04 +0.28 39 0 21 0
29JUN27 540.00 P 0.00 0.00 0.00 44.85 +0.28 39 0 10 0
29JUN27 550.00 P 0.00 0.00 0.00 50.34 +0.43 40 0 41 0
29JUN27 560.00 P 0.00 0.00 0.00 53.93 +0.31 39 0 127 0
29JUN27 570.00 P 0.00 0.00 0.00 58.43 +0.35 39 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 63.09 +0.35 39 0 47 0
29JUN27 590.00 P 0.00 0.00 0.00 67.95 +0.35 39 0 36 0
29JUN27 600.00 P 0.00 0.00 0.00 72.99 +0.33 39 0 74 0
29JUN27 610.00 P 0.00 0.00 0.00 78.21 +0.31 39 0 28 0
29JUN27 620.00 P 0.00 0.00 0.00 83.63 +0.32 40 0 70 0
29JUN27 630.00 P 0.00 0.00 0.00 89.52 +0.60 40 0 72 0
29JUN27 640.00 P 0.00 0.00 0.00 95.50 -0.11 40 0 50 0
29JUN27 650.00 P 0.00 0.00 0.00 101.93 -0.06 40 0 37 0
29JUN27 660.00 P 0.00 0.00 0.00 108.25 +1.01 40 0 29 0
29JUN27 670.00 P 0.00 0.00 0.00 114.48 +0.25 40 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 119.42 -0.89 40 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 126.04 -0.89 40 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 134.63 +4.18 41 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 137.25 +0.26 39 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 144.03 +0.19 39 0 30 0
29JUN27 730.00 P 0.00 0.00 0.00 151.22 +0.20 39 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 158.42 +0.20 39 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 165.62 +0.20 39 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 172.85 +0.21 39 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 180.11 +0.17 39 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 187.86 +0.13 39 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 195.67 +0.13 39 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 203.48 +0.13 39 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 211.31 +0.14 39 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 219.16 +0.14 39 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 227.08 +0.05 39 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 235.40 +0.04 39 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 243.74 +0.05 39 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 252.09 +0.05 39 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 260.46 +0.05 39 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 268.85 +0.04 39 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 277.28 +0.02 39 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 286.00 -0.05 39 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 294.80 -0.05 39 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 303.61 -0.05 39 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 312.46 -0.05 39 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 321.32 -0.06 39 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 330.20 -0.08 39 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 339.17 -0.15 39 0 0 0
TOTAL PUT 6,046 88,887 +4,284
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$ 3.655
28AUG26 2.70 C 0.00 0.00 0.00 0.97 - 127 0 0 -
28AUG26 2.80 C 0.00 0.00 0.00 0.87 +0.01 114 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.76 +0.01 78 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.66 +0.01 67 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.56 +0.01 58 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.46 +0.01 48 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.17 +0.01 29 0 6 0
28AUG26 3.60 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
28AUG26 3.70 C 0.05 0.05 0.05 0.04 0.00 27 29 1,107 +29
28AUG26 3.80 C 0.02 0.02 0.02 0.02 0.00 31 300 1,310 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 137 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 674 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 115 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 130 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.98 - 59 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 0.87 +0.01 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.77 +0.02 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.67 +0.02 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.47 +0.02 23 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.29 +0.02 23 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 0.00 22 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 +0.01 23 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 0.00 21 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 0.00 23 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 0.00 24 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 0.00 23 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 34 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 46 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 69 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 84 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 93 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.99 - 47 0 0 -
29OCT26 2.80 C 0.00 0.00 0.00 0.89 +0.03 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.79 +0.03 38 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.69 +0.03 33 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.32 0.00 23 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.24 +0.01 21 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.18 -0.01 22 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.13 0.00 22 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.09 0.00 22 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 0.00 22 0 425 0
29OCT26 4.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.03 0.00 23 0 95 0
29OCT26 4.20 C 0.00 0.00 0.00 0.02 0.00 24 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 22 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 2.70 C 0.00 0.00 0.00 0.99 - 37 0 0 -
27NOV26 2.80 C 0.00 0.00 0.00 0.89 +0.03 33 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.79 +0.02 29 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.70 +0.03 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.60 +0.03 25 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.51 +0.03 24 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.34 +0.01 22 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.17 +0.01 23 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.12 0.00 22 0 850 0
27NOV26 3.90 C 0.00 0.00 0.00 0.09 +0.01 22 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 0.00 21 0 30 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.04 0.00 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 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.00 - 41 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 0.90 +0.04 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.80 +0.02 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.70 +0.01 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.61 +0.02 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.51 +0.01 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 +0.01 21 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 +0.01 21 0 150 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 +0.01 21 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 +0.01 23 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 0.00 21 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 +0.01 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 0.00 21 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 0.00 22 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 0.00 23 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 23 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 2.70 C 0.00 0.00 0.00 1.00 - 35 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 0.90 +0.02 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.81 +0.03 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.61 0.00 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 0.00 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 0.00 22 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 +0.01 22 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 0.00 21 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 +0.01 21 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 21 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 0.00 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 0.00 22 0 33 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 0.00 21 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 19 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 2.70 C 0.00 0.00 0.00 1.00 - 31 0 0 -
29JUN27 2.80 C 0.00 0.00 0.00 0.90 +0.01 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.72 0.00 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.63 0.00 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 0.00 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.47 -0.01 22 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 -0.02 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 -0.02 21 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 -0.01 22 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 -0.02 21 0 31 0
29JUN27 3.90 C 0.00 0.00 0.00 0.17 -0.02 21 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 -0.02 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 -0.01 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.02 21 0 20 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 -0.01 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.04 -0.01 22 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.03 -0.01 22 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.02 -0.01 21 0 300 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 440 0
TOTAL CALL 329 36,581 +29
28AUG26 2.70 P 0.00 0.00 0.00 0.01 - 120 0 0 -
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 400 0
28AUG26 3.60 P 0.04 0.04 0.04 0.04 0.00 30 655 2,235 +655
28AUG26 3.70 P 0.00 0.00 0.00 0.09 +0.01 30 0 1,232 0
28AUG26 3.80 P 0.14 0.14 0.14 0.15 -0.02 21 25 139 -10
28AUG26 3.90 P 0.00 0.00 0.00 0.25 -0.01 31 0 852 0
28AUG26 4.00 P 0.00 0.00 0.00 0.36 -0.01 51 0 328 0
28AUG26 4.10 P 0.00 0.00 0.00 0.46 -0.01 60 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.56 -0.01 69 0 35 0
28AUG26 4.30 P 0.00 0.00 0.00 0.66 -0.01 78 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.76 -0.01 86 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.85 -0.01 78 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.95 -0.01 84 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.05 -0.01 90 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.15 -0.01 96 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.25 -0.01 102 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.35 -0.01 108 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.60 -0.01 122 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.85 -0.01 135 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.10 -0.01 147 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.35 -0.01 158 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.60 -0.01 169 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 120 0
29SEP26 3.50 P 0.04 0.04 0.04 0.05 0.00 24 8 121 +8
29SEP26 3.60 P 0.00 0.00 0.00 0.09 +0.01 25 0 1,035 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 0.00 25 0 75 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 -0.01 24 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 0.00 23 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.36 -0.01 24 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.46 -0.01 29 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.56 -0.01 33 0 52 0
29SEP26 4.30 P 0.00 0.00 0.00 0.66 -0.01 37 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.76 -0.01 41 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.85 -0.02 38 0 910 0
29SEP26 4.60 P 0.00 0.00 0.00 0.95 -0.02 42 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.05 -0.02 45 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.15 -0.02 48 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.25 -0.02 51 0 45 0
29SEP26 5.00 P 0.00 0.00 0.00 1.35 -0.02 53 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.60 -0.02 60 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.85 -0.02 66 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.10 -0.02 72 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.35 -0.02 78 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.60 -0.02 83 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.85 -0.02 88 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.10 -0.02 93 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.35 -0.02 98 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.60 -0.02 102 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.85 -0.02 106 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.10 -0.02 110 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 0.00 24 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 -0.01 22 0 1,255 0
29OCT26 3.70 P 0.00 0.00 0.00 0.16 0.00 22 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.22 -0.01 22 0 119 0
29OCT26 3.90 P 0.00 0.00 0.00 0.29 -0.01 22 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.37 -0.01 22 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.46 -0.01 23 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.56 -0.01 27 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.76 -0.01 33 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.85 -0.02 31 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.95 -0.02 33 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 1.05 -0.02 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.15 -0.02 38 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 - 34 0 0 -
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.05 0.00 24 0 1 0
27NOV26 3.40 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.14 0.00 23 0 10 0
27NOV26 3.70 P 0.00 0.00 0.00 0.20 +0.01 24 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.26 0.00 25 0 60 0
27NOV26 3.90 P 0.00 0.00 0.00 0.32 -0.01 24 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.49 0.00 26 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.58 0.00 28 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.67 -0.01 28 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.76 -0.02 29 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.86 -0.02 31 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.96 -0.02 33 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.05 -0.03 32 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.15 -0.03 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 0.00 21 0 1 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 0.00 20 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 -0.01 19 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 0.00 20 0 32 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 0.00 20 0 1,504 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 +0.01 20 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 0.00 19 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.40 0.00 19 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 0.00 18 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 0.00 16 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 0.00 12 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.74 0.00 0 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.83 -0.01 0 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.92 -0.01 0 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 1.02 -0.01 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.11 -0.01 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.21 -0.01 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.31 -0.01 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.40 -0.03 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.65 -0.01 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.63 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.88 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.13 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.38 -0.01 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.62 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.87 -0.03 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 - 21 0 0 -
30MAR27 2.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.06 0.00 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 0.14 -0.01 20 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 -0.01 20 0 900 0
30MAR27 3.60 P 0.00 0.00 0.00 0.24 -0.01 20 0 339 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 -0.01 19 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 -0.01 19 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 -0.01 18 0 54 0
30MAR27 4.10 P 0.00 0.00 0.00 0.59 0.00 19 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.67 -0.01 18 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.75 -0.02 13 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.84 -0.01 0 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.94 -0.01 0 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.03 0.00 0 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 -0.01 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.22 -0.01 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.41 -0.02 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.39 -0.01 0 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 2.63 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.88 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.13 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.38 -0.01 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.62 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.87 -0.03 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.02 - 21 0 0 -
29JUN27 2.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 0.00 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.15 -0.01 21 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.22 -0.03 20 0 62 0
29JUN27 3.60 P 0.00 0.00 0.00 0.28 -0.02 20 0 35 0
29JUN27 3.70 P 0.00 0.00 0.00 0.33 -0.03 20 0 60 0
29JUN27 3.80 P 0.00 0.00 0.00 0.40 -0.02 20 0 35 0
29JUN27 3.90 P 0.00 0.00 0.00 0.46 -0.03 20 0 80 0
29JUN27 4.00 P 0.00 0.00 0.00 0.55 -0.01 21 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.61 -0.02 19 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.70 -0.01 20 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.78 -0.01 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.86 -0.01 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.95 -0.01 15 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.41 -0.02 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
TOTAL PUT 688 24,307 +653
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$ 11.210
28AUG26 7.50 C 0.00 0.00 0.00 3.71 -0.06 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.22 -0.05 98 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.97 -0.05 90 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.72 -0.05 82 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.47 -0.05 74 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.22 -0.05 66 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.97 -0.05 58 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.72 -0.05 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.47 -0.07 43 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 1.22 -0.06 36 0 306 0
28AUG26 10.50 C 0.00 0.00 0.00 0.76 -0.06 40 0 260 0
28AUG26 11.00 C 0.00 0.00 0.00 0.38 -0.05 39 0 1,418 0
28AUG26 11.50 C 0.00 0.00 0.00 0.15 -0.05 39 0 1,004 0
28AUG26 12.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 148 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 186 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 116 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.22 -0.05 72 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.97 -0.05 66 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.72 -0.05 61 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.47 -0.05 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.22 -0.05 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.97 -0.05 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.23 -0.07 45 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 1.98 -0.08 40 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.73 -0.05 36 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.50 -0.05 37 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 1.27 -0.09 36 0 135 0
29SEP26 10.50 C 0.00 0.00 0.00 0.86 -0.06 35 0 184 0
29SEP26 11.00 C 0.54 0.54 0.54 0.58 -0.04 38 16 238 0
29SEP26 11.50 C 0.38 0.38 0.38 0.36 -0.02 38 45 255 +45
29SEP26 12.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 91 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 196 0
29SEP26 13.00 C 0.12 0.12 0.12 0.06 -0.01 37 1 2,658 +1
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 39 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.72 -0.05 52 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.47 -0.05 47 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.22 -0.05 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.97 -0.05 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.72 -0.08 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.23 -0.09 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.98 -0.11 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.75 -0.11 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.53 -0.10 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.33 -0.09 35 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 0.99 -0.05 36 0 95 0
29OCT26 11.00 C 0.00 0.00 0.00 0.72 -0.04 36 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.51 -0.03 36 0 120 0
29OCT26 12.00 C 0.00 0.00 0.00 0.34 -0.03 36 0 6 0
29OCT26 12.50 C 0.00 0.00 0.00 0.23 -0.02 36 0 2 0
29OCT26 13.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 179 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.22 -0.05 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.97 -0.08 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.72 -0.09 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.47 -0.10 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.23 -0.10 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.03 -0.06 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.81 -0.10 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.61 -0.05 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.43 -0.05 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.13 -0.05 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.87 -0.04 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.66 -0.04 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.48 -0.04 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.35 -0.03 36 0 3 0
27NOV26 13.00 C 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.72 -0.05 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.47 -0.05 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.22 -0.05 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.98 -0.08 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.73 -0.09 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.53 -0.09 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.31 -0.05 38 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.10 -0.08 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.91 -0.07 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.71 -0.08 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.55 -0.02 36 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.25 -0.05 36 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 1.00 -0.04 36 0 120 0
30DEC26 11.50 C 0.00 0.00 0.00 0.80 -0.01 37 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 0.00 37 0 48 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 0.00 37 0 114 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 0.00 36 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 0.00 36 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.20 0.00 36 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 0.00 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 0.00 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 0.00 36 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 36 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 38 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 3.76 -0.07 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.52 -0.10 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.30 -0.10 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.09 -0.10 38 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.89 -0.09 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.69 -0.08 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.51 -0.07 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.31 -0.09 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.15 -0.07 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.99 -0.06 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.83 -0.07 36 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.54 -0.06 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.28 -0.06 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.03 -0.09 34 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.87 -0.06 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.72 -0.05 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.58 -0.04 34 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.47 -0.04 34 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 -0.04 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 -0.03 34 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 -0.03 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.81 -0.04 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.60 -0.04 35 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 3.40 -0.04 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.24 0.00 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.02 -0.03 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.84 -0.03 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.67 -0.02 35 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.53 -0.07 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.35 -0.09 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.21 -0.06 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.06 -0.06 35 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.80 -0.05 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.56 -0.04 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.34 -0.04 35 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.15 -0.03 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.96 -0.04 35 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.83 -0.03 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.73 0.00 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.62 0.00 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.53 0.00 36 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.45 +0.01 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.38 +0.01 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.32 0.00 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 0.00 35 0 5 0
TOTAL CALL 62 13,118 +46
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 62 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 353 0
28AUG26 10.50 P 0.05 0.05 0.05 0.05 0.00 42 70 526 -70
28AUG26 11.00 P 0.17 0.18 0.17 0.18 +0.01 41 17 631 +17
28AUG26 11.50 P 0.33 0.46 0.33 0.45 +0.03 42 18 248 +8
28AUG26 12.00 P 0.00 0.00 0.00 0.83 +0.03 40 0 327 0
28AUG26 12.50 P 0.00 0.00 0.00 1.30 +0.05 43 0 238 0
28AUG26 13.00 P 0.00 0.00 0.00 1.79 +0.05 0 0 59 0
28AUG26 13.50 P 0.00 0.00 0.00 2.29 +0.05 0 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 2.79 +0.05 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.29 +0.05 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.79 +0.05 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.29 +0.05 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.81 +0.07 124 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.29 +0.05 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.79 +0.05 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.29 +0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.79 +0.05 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.29 +0.05 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.83 +0.09 189 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 0.05 +0.01 38 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 0.00 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 0.12 0.12 0.12 0.16 +0.01 37 16 392 0
29SEP26 10.50 P 0.24 0.30 0.24 0.30 +0.01 36 204 182 -56
29SEP26 11.00 P 0.42 0.53 0.42 0.52 +0.02 35 42 5,285 +28
29SEP26 11.50 P 0.77 0.77 0.77 0.82 +0.04 36 2 126 +2
29SEP26 12.00 P 0.00 0.00 0.00 1.20 +0.04 37 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.61 +0.09 36 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.07 +0.09 38 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.54 +0.12 38 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.00 +0.08 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.46 +0.04 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.96 +0.04 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.46 +0.07 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.01 +0.12 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.51 +0.05 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.99 +0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.49 +0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.01 +0.05 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.48 +0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.01 +0.06 66 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.51 +0.06 70 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 35 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 0.00 35 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.19 0.00 35 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.26 +0.01 35 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.43 +0.01 35 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 0.66 +0.02 35 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.95 +0.03 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.30 +0.04 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.70 +0.07 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.14 +0.10 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.59 +0.10 37 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.05 +0.11 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.50 +0.08 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.00 +0.08 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.49 +0.10 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.01 +0.12 31 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 0.00 36 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 0.10 +0.01 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.17 0.00 35 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.22 0.00 35 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 0.00 35 0 4 0
27NOV26 10.50 P 0.00 0.00 0.00 0.54 -0.01 35 0 5 0
27NOV26 11.00 P 0.00 0.00 0.00 0.79 +0.03 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.07 +0.03 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.41 +0.03 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 1.81 +0.08 37 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.22 +0.08 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.65 +0.09 37 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.10 +0.09 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.56 +0.10 37 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.01 +0.08 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.52 +0.11 36 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.01 +0.09 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 +0.02 35 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 +0.02 36 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.38 +0.03 35 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 +0.03 35 0 179 0
30DEC26 10.50 P 0.00 0.00 0.00 0.65 +0.03 35 0 140 0
30DEC26 11.00 P 0.88 0.88 0.88 0.89 +0.04 35 6 197 +6
30DEC26 11.50 P 0.00 0.00 0.00 1.18 +0.05 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.51 +0.04 35 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.88 +0.05 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.28 +0.07 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.70 +0.07 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.14 +0.08 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.59 +0.09 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.06 +0.10 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.53 +0.09 35 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.01 +0.09 29 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.51 +0.05 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.00 +0.04 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.49 +0.03 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.01 +0.05 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.51 +0.05 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.01 +0.06 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.51 +0.06 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 0.00 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 +0.01 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 0.00 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.38 0.00 34 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.45 -0.01 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.53 -0.01 33 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.62 -0.01 33 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.82 -0.02 33 0 20 0
30MAR27 11.00 P 1.10 1.10 1.08 1.06 -0.01 33 10 33 +10
30MAR27 11.50 P 0.00 0.00 0.00 1.34 -0.01 33 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.71 +0.05 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.06 +0.05 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.45 +0.07 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.84 +0.08 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.25 +0.07 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.69 +0.08 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.13 +0.08 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.59 +0.09 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.05 +0.09 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.52 +0.06 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.01 +0.05 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.50 +0.04 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.01 +0.05 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.51 +0.05 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.01 +0.06 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.51 +0.06 40 0 0 0
29JUN27 7.50 P 0.14 0.14 0.14 0.16 +0.02 35 8 11 +8
29JUN27 7.75 P 0.17 0.17 0.17 0.20 +0.02 35 5 19 +5
29JUN27 8.00 P 0.20 0.21 0.20 0.23 +0.01 35 10 22 +10
29JUN27 8.25 P 0.25 0.25 0.25 0.28 +0.02 35 20 21 +20
29JUN27 8.50 P 0.34 0.34 0.34 0.33 +0.02 34 13 0 -13
29JUN27 8.75 P 0.39 0.39 0.39 0.40 +0.01 35 3 11 -3
29JUN27 9.00 P 0.00 0.00 0.00 0.46 +0.02 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.55 +0.01 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.63 +0.02 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.73 +0.04 35 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.83 +0.04 35 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 1.04 +0.04 34 0 171 0
29JUN27 11.00 P 0.00 0.00 0.00 1.28 +0.03 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.59 +0.07 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.88 +0.03 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.24 +0.05 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.61 +0.05 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.99 +0.06 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.39 +0.07 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.80 +0.07 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.23 +0.06 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.66 +0.08 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.12 +0.05 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.58 +0.05 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.06 +0.06 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.54 +0.06 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.03 +0.06 36 0 0 0
TOTAL PUT 444 24,507 -28
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 0.00 277 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.41 0.00 240 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.36 0.00 206 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.31 0.00 175 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.26 0.00 146 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.21 0.00 119 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.16 0.00 93 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.11 0.00 67 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.02 0.00 32 0 120 0
28AUG26 0.95 C 0.00 0.00 0.00 0.01 0.00 48 0 242 0
28AUG26 1.00 C 0.00 0.00 0.00 0.01 0.00 73 0 135 0
28AUG26 1.05 C 0.00 0.00 0.00 0.01 0.00 94 0 76 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 112 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 0.45 C 0.00 0.00 0.00 0.46 0.00 118 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.41 0.00 101 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.36 0.00 86 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.31 0.00 72 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.26 0.00 60 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.21 0.00 48 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.05 0.00 38 0 120 0
29SEP26 0.95 C 0.00 0.00 0.00 0.03 +0.01 39 0 90 0
29SEP26 1.00 C 0.00 0.00 0.00 0.02 +0.01 43 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 57 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 82 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 111 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 115 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 119 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.46 0.00 84 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.41 0.00 71 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.36 0.00 59 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.32 +0.01 75 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.27 +0.01 63 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.21 0.00 30 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.03 0.00 39 0 3 0
29OCT26 1.05 C 0.00 0.00 0.00 0.02 0.00 40 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 43 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 58 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 62 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 70 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.47 +0.01 96 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.42 +0.01 83 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.37 +0.01 71 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.32 +0.01 61 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.27 +0.01 51 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.05 0.00 35 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 0.00 31 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 36 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 59 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.47 +0.01 81 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.42 +0.01 70 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.37 +0.01 60 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.32 0.00 51 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.19 +0.01 43 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 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.05 0.00 37 0 350 0
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 0.00 0.00 0.00 0.02 0.00 38 0 3 0
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 45 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 48 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 56 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 63 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 0.47 +0.01 58 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.42 0.00 49 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.38 +0.01 53 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.33 0.00 45 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.25 +0.01 44 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 0.18 +0.01 42 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 41 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 42 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 0.00 44 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.43 0.00 49 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.34 0.00 43 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.30 0.00 42 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.23 0.00 41 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
29JUN27 0.90 C 0.16 0.16 0.16 0.15 0.00 41 15 15 +15
29JUN27 0.95 C 0.00 0.00 0.00 0.13 +0.01 41 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 0.10 +0.01 43 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.08 0.00 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 34 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
TOTAL CALL 15 3,091 +15
28AUG26 0.45 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 0.00 42 0 15 0
28AUG26 0.95 P 0.00 0.00 0.00 0.05 0.00 37 0 72 0
28AUG26 1.00 P 0.00 0.00 0.00 0.10 0.00 59 0 10 0
28AUG26 1.05 P 0.00 0.00 0.00 0.15 0.00 78 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.20 0.00 95 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.25 0.00 111 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.30 0.00 125 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.35 0.00 139 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.40 0.00 152 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.45 0.00 164 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.50 0.00 175 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.55 0.00 186 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.60 0.00 196 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.65 0.00 206 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.70 0.00 216 0 0 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 0.00 37 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.11 0.00 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.20 0.00 45 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.25 0.00 53 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.30 0.00 59 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.35 0.00 66 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.40 0.00 72 0 0 -11
29SEP26 1.35 P 0.00 0.00 0.00 0.45 0.00 77 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.50 0.00 83 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.55 0.00 88 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.60 0.00 93 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.65 0.00 97 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.70 0.00 102 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.75 0.00 106 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.80 0.00 110 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.85 0.00 114 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.90 0.00 118 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.95 0.00 122 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.00 0.00 125 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.05 0.00 129 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.10 0.00 132 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.20 0.00 139 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.30 0.00 145 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.40 0.00 150 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.03 0.00 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 0.00 39 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.25 0.00 41 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.30 0.00 47 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.35 0.00 52 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.40 0.00 56 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.45 0.00 61 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.50 0.00 65 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.55 0.00 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 34 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
27NOV26 1.05 P 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.25 0.00 36 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.30 0.00 41 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.35 0.00 45 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.40 0.00 49 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.45 0.00 53 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.50 0.00 56 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.55 0.00 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 71 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 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 0.07 -0.01 35 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 0.13 -0.01 34 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 -0.01 36 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.21 -0.01 35 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.26 0.00 40 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.30 0.00 36 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.40 0.00 44 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.45 0.00 47 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.50 0.00 51 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.55 0.00 54 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.60 0.00 56 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.65 0.00 59 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.70 0.00 62 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.75 0.00 64 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.80 0.00 67 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.85 0.00 69 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.90 0.00 72 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.95 0.00 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 0.05 -0.01 37 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 0.00 39 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 0.00 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 -0.01 37 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 -0.01 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 -0.01 38 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.31 -0.01 37 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.36 +0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.40 -0.01 36 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.45 0.00 39 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.50 0.00 42 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.55 0.00 44 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.60 0.00 47 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.65 0.00 49 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.70 0.00 51 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.75 0.00 53 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.80 0.00 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 43 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 41 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.08 0.00 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 0.15 -0.01 40 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 0.00 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.37 0.00 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.46 0.00 41 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.55 0.00 39 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.60 0.00 41 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.65 0.00 43 0 0 0
TOTAL PUT 0 708 -11
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$ 2.805
28AUG26 1.85 C 0.00 0.00 0.00 0.96 +0.03 139 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.91 +0.03 131 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.86 +0.02 123 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.81 +0.03 116 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.71 +0.03 101 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.61 +0.03 86 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.51 +0.03 73 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.41 +0.03 59 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.31 +0.03 46 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.21 +0.03 33 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.12 +0.02 30 0 20 0
28AUG26 2.80 C 0.06 0.06 0.06 0.06 +0.01 34 5 44 +2
28AUG26 2.90 C 0.00 0.00 0.00 0.02 0.00 32 0 27 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 38 0 77 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 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 73 0 14 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 110 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 148 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.97 +0.03 72 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.92 +0.03 68 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.87 +0.03 64 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.82 +0.03 60 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.72 +0.02 52 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.62 +0.02 45 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.52 +0.02 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.42 +0.02 31 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.32 +0.02 24 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.24 +0.02 27 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.17 +0.01 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.11 +0.02 27 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.06 0.00 25 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.04 0.00 28 0 29 0
29SEP26 3.10 C 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 77 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.97 +0.02 49 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.92 +0.02 46 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.88 +0.03 54 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.83 +0.03 50 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.74 +0.04 50 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.64 +0.04 44 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.53 +0.02 32 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 +0.01 29 0 5 0
29OCT26 3.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 10 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 +0.01 29 0 4 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 0.00 28 0 16 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.88 +0.02 42 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.83 +0.03 39 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.74 +0.02 40 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.64 +0.03 35 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.23 +0.03 27 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 2 0
27NOV26 3.10 C 0.00 0.00 0.00 0.06 +0.01 26 0 3 0
27NOV26 3.20 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.98 +0.01 37 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.93 +0.01 34 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.88 +0.01 32 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.74 +0.02 32 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.65 +0.03 32 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.46 +0.03 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.38 +0.03 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.21 +0.02 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 +0.01 26 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.09 +0.01 27 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 +0.01 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 0.00 27 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 +0.01 28 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.99 +0.02 25 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.94 +0.02 22 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.90 +0.02 29 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.86 +0.02 31 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.77 +0.02 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.68 +0.04 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 +0.02 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 +0.01 27 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 0.00 26 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 +0.01 27 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 +0.01 27 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 0.00 25 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 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 1.00 +0.02 27 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.97 +0.01 34 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.93 +0.04 35 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.88 +0.03 33 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.70 +0.02 30 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.55 +0.03 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.30 +0.02 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 +0.01 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 +0.01 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.18 +0.02 28 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 +0.01 28 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 +0.01 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 0.00 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 +0.01 27 0 15 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 +0.01 28 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 +0.01 28 0 3 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 11 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 +0.01 26 0 14 0
TOTAL CALL 5 5,218 +2
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 89 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 74 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 -0.01 27 0 63 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 -0.02 26 0 105 0
28AUG26 2.90 P 0.00 0.00 0.00 0.11 -0.03 29 0 73 0
28AUG26 3.00 P 0.00 0.00 0.00 0.20 -0.03 33 1 87 -1
28AUG26 3.10 P 0.30 0.30 0.29 0.30 -0.02 45 8 40 0
28AUG26 3.20 P 0.00 0.00 0.00 0.40 -0.03 56 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.50 -0.02 66 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.60 -0.03 76 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.70 -0.03 85 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.80 -0.03 94 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.90 -0.03 102 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.00 -0.03 109 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.10 -0.03 117 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.20 -0.03 124 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.30 -0.02 131 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.40 -0.03 138 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.50 -0.02 145 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.60 -0.02 152 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.70 -0.02 158 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
29SEP26 2.70 P 0.04 0.04 0.04 0.04 -0.02 23 1 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 -0.03 23 0 33 0
29SEP26 2.90 P 0.00 0.00 0.00 0.14 -0.04 23 0 39 0
29SEP26 3.00 P 0.00 0.00 0.00 0.22 -0.03 25 1 34 +1
29SEP26 3.10 P 0.00 0.00 0.00 0.30 -0.03 23 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 -0.02 33 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.60 -0.03 37 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.70 -0.03 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.80 -0.03 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.90 -0.03 50 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.00 -0.03 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.10 -0.03 57 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.20 -0.03 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.30 -0.02 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.40 -0.03 68 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.50 -0.02 71 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.60 -0.02 74 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.70 -0.02 77 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.80 -0.03 80 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.40 P 0.01 0.01 0.01 0.01 -0.01 25 1 15 -1
29OCT26 2.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.05 0.00 27 0 9 0
29OCT26 2.70 P 0.00 0.00 0.00 0.08 -0.01 27 0 17 0
29OCT26 2.80 P 0.00 0.00 0.00 0.13 0.00 28 0 10 0
29OCT26 2.90 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.24 -0.03 25 0 6 0
29OCT26 3.10 P 0.31 0.31 0.31 0.33 -0.03 28 10 10 +10
29OCT26 3.20 P 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.50 -0.04 26 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.60 -0.03 30 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.70 -0.03 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.80 -0.03 37 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.90 -0.03 40 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.00 -0.03 43 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.10 -0.03 46 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 -0.01 25 0 5 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 0.00 25 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.14 0.00 26 0 6 0
27NOV26 2.90 P 0.00 0.00 0.00 0.19 -0.02 25 0 5 0
27NOV26 3.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.60 -0.03 26 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.70 -0.03 29 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.80 -0.03 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.90 -0.03 35 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.00 -0.03 38 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.10 -0.03 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 26 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 -0.01 27 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 -0.01 26 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 -0.01 26 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 -0.02 27 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 -0.02 27 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.44 -0.03 28 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.52 -0.02 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.71 -0.03 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 -0.03 29 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.90 -0.03 32 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.00 -0.03 34 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.10 -0.03 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.20 -0.03 38 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.30 -0.02 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.40 -0.03 43 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.50 -0.02 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.60 -0.02 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.70 -0.02 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.80 -0.03 50 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.07 0.00 28 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 0.00 26 0 3 0
30MAR27 2.70 P 0.16 0.16 0.16 0.16 -0.01 26 1 3 -1
30MAR27 2.80 P 0.00 0.00 0.00 0.20 -0.02 25 0 12 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 -0.02 26 0 6 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 -0.03 26 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.47 -0.02 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.55 -0.03 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.64 -0.02 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.72 -0.03 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.81 -0.03 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.90 -0.03 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.00 -0.03 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.10 -0.03 30 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.20 -0.03 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.30 -0.02 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.40 -0.03 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.50 -0.02 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.60 -0.02 39 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.70 -0.02 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.80 -0.03 42 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 -0.01 25 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.09 0.00 28 0 3 0
29JUN27 2.40 P 0.00 0.00 0.00 0.11 0.00 26 0 1 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.18 -0.02 25 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 -0.01 26 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 -0.01 25 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
29JUN27 3.00 P 0.38 0.38 0.38 0.40 -0.01 25 1 10 +1
29JUN27 3.10 P 0.00 0.00 0.00 0.47 -0.01 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.54 -0.02 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.61 -0.03 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.69 -0.03 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.78 -0.02 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.86 -0.03 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.95 -0.02 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.04 -0.02 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.13 -0.02 22 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.22 -0.01 20 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
TOTAL PUT 24 5,372 +9
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$ 22.400
28AUG26 15.50 C 0.00 0.00 0.00 7.05 -0.09 167 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 6.50 -0.12 141 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.03 -0.09 139 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.49 -0.16 117 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.01 -0.11 112 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.54 -0.09 108 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 4.03 -0.11 96 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.42 -0.22 50 0 5 0
28AUG26 19.50 C 0.00 0.00 0.00 2.93 -0.22 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.45 -0.23 48 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 1.57 -0.22 48 0 74 0
28AUG26 22.00 C 1.07 1.07 0.96 0.87 -0.22 48 5 117 -1
28AUG26 23.00 C 0.50 0.50 0.45 0.42 -0.12 50 14 92 +6
28AUG26 24.00 C 0.37 0.37 0.37 0.16 -0.09 49 15 338 +7
28AUG26 25.00 C 0.13 0.13 0.07 0.06 -0.04 51 16 346 +5
28AUG26 26.00 C 0.05 0.05 0.05 0.02 -0.02 52 3 432 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 542 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 83 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 221 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 173 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 110 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 57 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 120 0 47 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 145 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 150 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.06 -0.09 71 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.57 -0.11 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.03 -0.21 57 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.57 -0.14 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.15 -0.05 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.63 -0.09 53 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.07 -0.22 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.63 -0.22 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.22 -0.22 43 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 2.81 -0.23 42 0 56 0
29SEP26 21.00 C 2.34 2.34 2.34 2.08 -0.24 42 1 68 0
29SEP26 22.00 C 0.00 0.00 0.00 1.49 -0.17 42 0 118 0
29SEP26 23.00 C 1.47 1.47 1.15 1.06 -0.13 43 11 114 +9
29SEP26 24.00 C 0.73 0.73 0.73 0.71 -0.12 43 1 197 0
29SEP26 25.00 C 0.53 0.54 0.53 0.45 -0.11 43 2 258 +1
29SEP26 26.00 C 0.36 0.36 0.36 0.28 -0.08 43 25 71 -14
29SEP26 27.00 C 0.36 0.36 0.25 0.17 -0.05 43 7 121 +6
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 187 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 57 0
29SEP26 30.00 C 0.12 0.12 0.07 0.03 -0.02 43 10 37 -1
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 44 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.18 -0.05 61 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.74 -0.01 61 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.25 -0.04 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.78 -0.03 55 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.31 -0.11 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.83 -0.10 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.43 -0.07 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.90 -0.19 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.52 -0.19 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.16 -0.19 43 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 2.49 -0.17 42 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 1.91 -0.19 42 0 71 0
29OCT26 23.00 C 0.00 0.00 0.00 1.47 -0.14 42 0 55 0
29OCT26 24.00 C 0.00 0.00 0.00 1.14 -0.11 44 0 118 0
29OCT26 25.00 C 0.00 0.00 0.00 0.85 -0.09 44 0 86 0
29OCT26 26.00 C 0.00 0.00 0.00 0.61 -0.08 43 0 31 0
29OCT26 27.00 C 0.00 0.00 0.00 0.44 -0.06 44 0 46 0
29OCT26 28.00 C 0.39 0.39 0.38 0.31 -0.05 43 8 31 0
29OCT26 29.00 C 0.00 0.00 0.00 0.21 -0.04 43 0 45 0
29OCT26 30.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 84 0
29OCT26 31.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 38 0
29OCT26 32.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 5.79 -0.10 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.33 -0.17 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.88 -0.20 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.45 -0.18 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.92 -0.21 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.55 -0.20 41 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 3.19 -0.19 41 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 2.54 -0.18 41 0 8 0
27NOV26 22.00 C 0.00 0.00 0.00 2.05 -0.17 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.58 -0.14 42 0 16 0
27NOV26 24.00 C 0.00 0.00 0.00 1.19 -0.13 41 0 105 0
27NOV26 25.00 C 0.00 0.00 0.00 0.89 -0.11 41 0 75 0
27NOV26 26.00 C 0.00 0.00 0.00 0.66 -0.08 41 0 60 0
27NOV26 27.00 C 0.72 0.72 0.72 0.48 -0.06 41 15 46 0
27NOV26 28.00 C 0.00 0.00 0.00 0.34 -0.06 41 0 18 0
27NOV26 29.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 45 0
27NOV26 30.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.20 -0.11 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.74 -0.12 53 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 6.30 -0.10 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.85 -0.12 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.41 -0.15 49 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 4.98 -0.18 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.57 -0.17 47 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 4.18 -0.16 46 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.81 -0.15 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.46 -0.14 45 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 2.75 -0.12 42 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.23 -0.10 42 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 1.84 -0.08 43 0 61 0
30DEC26 24.00 C 0.00 0.00 0.00 1.46 -0.06 43 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.15 -0.05 43 0 8 0
30DEC26 26.00 C 0.00 0.00 0.00 0.91 -0.04 43 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 0.71 -0.03 43 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.55 -0.02 43 0 7 0
30DEC26 29.00 C 0.00 0.00 0.00 0.42 -0.02 42 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 -0.01 43 0 64 0
30DEC26 31.00 C 0.00 0.00 0.00 0.25 -0.01 42 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 0.00 43 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 0.00 42 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 0.00 43 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 0.00 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 0.00 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 0.00 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 0.00 42 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 7.38 -0.17 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.93 -0.21 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.50 -0.20 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.08 -0.20 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.69 -0.19 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.31 -0.19 47 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 4.96 -0.18 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.62 -0.17 46 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.31 -0.17 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.00 -0.16 46 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 3.46 -0.15 45 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 2.99 -0.13 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.49 -0.12 44 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 2.21 -0.11 45 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 1.89 -0.10 45 0 59 0
30MAR27 26.00 C 0.00 0.00 0.00 1.62 -0.09 45 0 20 0
30MAR27 27.00 C 0.00 0.00 0.00 1.39 -0.07 45 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.18 -0.07 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.01 -0.06 44 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.86 -0.05 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.71 -0.04 44 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.62 -0.04 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.52 -0.04 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.45 -0.03 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.37 -0.03 44 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.32 -0.02 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.19 -0.02 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.09 0.00 45 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 7.73 -0.09 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.34 -0.10 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.98 -0.09 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.61 -0.10 52 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 6.27 -0.14 51 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 5.96 -0.07 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.61 -0.15 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.27 -0.19 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.98 -0.12 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.70 -0.12 48 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.19 -0.18 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.80 -0.12 48 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 3.38 -0.12 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.05 -0.10 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.75 -0.10 48 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.46 -0.09 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.23 -0.08 48 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.99 -0.08 48 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 1.80 -0.07 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.62 -0.06 48 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.44 -0.06 48 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.31 -0.05 48 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.21 -0.02 49 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.08 -0.01 49 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.95 -0.04 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.86 -0.04 48 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.76 -0.04 48 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.69 -0.03 48 0 23 0
TOTAL CALL 133 16,607 +18
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 12 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 47 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 29 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
28AUG26 19.00 P 0.02 0.02 0.02 0.01 0.00 52 5 83 0
28AUG26 19.50 P 0.03 0.03 0.03 0.02 0.00 51 5 70 0
28AUG26 20.00 P 0.05 0.05 0.04 0.04 -0.01 49 3 221 0
28AUG26 21.00 P 0.12 0.17 0.12 0.17 +0.01 50 53 404 +27
28AUG26 22.00 P 0.29 0.47 0.28 0.46 +0.03 49 29 438 -5
28AUG26 23.00 P 1.00 1.00 1.00 1.02 +0.09 51 3 277 +2
28AUG26 24.00 P 0.00 0.00 0.00 1.74 +0.13 48 0 224 0
28AUG26 25.00 P 0.00 0.00 0.00 2.70 +0.24 60 0 143 0
28AUG26 26.00 P 0.00 0.00 0.00 3.61 +0.21 51 1 32 0
28AUG26 27.00 P 0.00 0.00 0.00 4.60 +0.22 0 0 82 0
28AUG26 28.00 P 0.00 0.00 0.00 5.60 +0.22 0 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 6.60 +0.22 0 0 37 0
28AUG26 30.00 P 0.00 0.00 0.00 7.60 +0.22 0 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 8.60 +0.22 0 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 9.60 +0.20 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.60 +0.22 0 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 11.60 +0.22 0 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 12.60 +0.20 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.60 +0.20 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.60 +0.20 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.60 +0.20 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.60 +0.20 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.60 +0.20 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.60 +0.20 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.60 +0.20 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.60 +0.20 0 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 0.00 0.00 0.00 0.01 0.00 44 0 12 0
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 43 1 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 43 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 0.00 43 0 67 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 0.00 43 0 18 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 0.00 43 0 80 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 +0.01 43 11 165 +10
29SEP26 20.00 P 0.34 0.37 0.34 0.36 +0.01 43 32 144 0
29SEP26 21.00 P 0.00 0.00 0.00 0.65 +0.03 43 0 61 0
29SEP26 22.00 P 1.03 1.03 0.98 1.06 +0.05 43 12 286 +12
29SEP26 23.00 P 1.42 1.52 1.42 1.62 +0.10 44 3 172 -1
29SEP26 24.00 P 0.00 0.00 0.00 2.29 +0.11 45 0 574 0
29SEP26 25.00 P 0.00 0.00 0.00 3.03 +0.14 45 0 76 0
29SEP26 26.00 P 0.00 0.00 0.00 3.81 +0.15 42 0 52 0
29SEP26 27.00 P 0.00 0.00 0.00 4.64 +0.03 36 0 79 0
29SEP26 28.00 P 0.00 0.00 0.00 5.66 +0.13 44 0 7 0
29SEP26 29.00 P 0.00 0.00 0.00 6.61 +0.13 42 0 10 0
29SEP26 30.00 P 7.50 7.50 7.50 7.60 +0.19 0 6 20 +6
29SEP26 31.00 P 0.00 0.00 0.00 8.60 +0.20 0 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 9.60 +0.18 0 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 10.60 +0.18 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 11.60 +0.15 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 12.60 +0.16 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.60 +0.15 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 14.60 +0.15 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 15.60 +0.15 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.60 +0.15 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.60 +0.15 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.60 +0.15 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.60 +0.15 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.60 +0.15 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.60 +0.15 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.60 +0.15 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.60 +0.17 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.60 +0.15 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.60 +0.17 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.60 +0.15 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.60 +0.15 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.10 +0.15 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.60 +0.15 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.10 +0.15 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.60 +0.16 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 0.00 44 0 6 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.08 0.00 43 0 20 0
29OCT26 17.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.17 +0.01 43 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.23 +0.01 43 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.31 +0.02 43 0 2 0
29OCT26 19.00 P 0.00 0.00 0.00 0.39 +0.01 43 0 81 0
29OCT26 19.50 P 0.42 0.42 0.42 0.51 +0.03 43 2 20 -2
29OCT26 20.00 P 0.61 0.61 0.61 0.64 +0.03 43 1 40 +1
29OCT26 21.00 P 0.00 0.00 0.00 0.99 +0.06 43 0 38 0
29OCT26 22.00 P 0.00 0.00 0.00 1.44 +0.07 43 0 201 0
29OCT26 23.00 P 0.00 0.00 0.00 2.00 +0.10 44 0 172 0
29OCT26 24.00 P 0.00 0.00 0.00 2.62 +0.10 43 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 3.31 +0.13 43 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 4.04 +0.11 42 0 31 0
29OCT26 27.00 P 0.00 0.00 0.00 4.87 +0.02 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.75 +0.04 41 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.65 +0.05 39 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.62 +0.13 39 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.62 +0.16 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.60 +0.13 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.60 +0.15 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.60 +0.15 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.45 +0.02 40 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.57 +0.02 40 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.71 +0.04 40 0 18 0
27NOV26 19.50 P 0.00 0.00 0.00 0.87 +0.03 40 0 4 0
27NOV26 20.00 P 0.00 0.00 0.00 1.06 +0.05 40 0 30 0
27NOV26 21.00 P 1.33 1.33 1.33 1.49 +0.06 40 10 32 0
27NOV26 22.00 P 0.00 0.00 0.00 2.01 +0.08 39 0 45 0
27NOV26 23.00 P 0.00 0.00 0.00 2.60 +0.09 39 0 23 0
27NOV26 24.00 P 0.00 0.00 0.00 3.27 +0.11 38 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 4.00 +0.01 37 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 4.78 +0.14 36 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.61 +0.16 34 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 6.47 +0.18 30 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.35 +0.18 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.26 +0.19 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.19 +0.20 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.12 +0.20 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.06 +0.20 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.01 +0.21 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 +0.03 43 0 5 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 +0.02 42 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 +0.02 42 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.55 +0.06 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.68 +0.07 42 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.82 +0.08 42 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.98 +0.08 41 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 1.16 +0.10 41 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 1.36 +0.10 41 0 150 0
30DEC26 21.00 P 0.00 0.00 0.00 1.81 +0.12 41 0 365 0
30DEC26 22.00 P 0.00 0.00 0.00 2.34 +0.14 41 0 360 0
30DEC26 23.00 P 0.00 0.00 0.00 2.93 +0.16 40 0 56 0
30DEC26 24.00 P 0.00 0.00 0.00 3.58 +0.17 40 0 196 0
30DEC26 25.00 P 0.00 0.00 0.00 4.28 +0.17 39 0 47 0
30DEC26 26.00 P 0.00 0.00 0.00 5.04 +0.19 39 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.83 +0.19 37 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 6.66 +0.20 36 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 7.51 +0.20 32 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 8.40 +0.21 26 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.29 +0.21 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.21 +0.21 0 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 11.13 +0.21 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 12.06 +0.21 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 13.01 +0.22 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.95 +0.21 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.90 +0.21 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.86 +0.22 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.82 +0.22 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.77 +0.21 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 18.73 +0.21 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.69 +0.18 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.65 +0.16 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.62 +0.14 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.65 +0.18 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.27 +0.80 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.26 +0.81 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.25 +0.79 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.25 +0.80 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.52 +0.03 43 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 +0.03 43 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.75 +0.04 43 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.88 +0.03 43 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 1.03 +0.05 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.20 +0.05 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 +0.05 43 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.56 +0.06 43 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.77 +0.06 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.98 +0.07 43 0 16 0
30MAR27 21.00 P 2.21 2.21 2.21 2.47 +0.08 43 1 40 0
30MAR27 22.00 P 0.00 0.00 0.00 3.01 +0.10 43 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.58 +0.10 42 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 4.22 +0.11 42 0 607 0
30MAR27 25.00 P 0.00 0.00 0.00 4.90 +0.14 42 0 28 0
30MAR27 26.00 P 0.00 0.00 0.00 5.61 +0.14 41 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 6.36 +0.15 41 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.13 +0.15 40 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.94 +0.16 39 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.77 +0.17 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.62 +0.17 36 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.49 +0.18 33 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.37 +0.18 26 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.27 +0.19 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.18 +0.20 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.10 +0.20 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 15.02 +0.19 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.96 +0.21 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.90 +0.21 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.84 +0.19 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.79 +0.16 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.74 +0.15 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.69 +0.12 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.66 +0.12 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.65 +0.12 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.27 +0.76 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.26 +0.76 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.26 +0.79 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.25 +0.78 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.09 +0.04 50 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.24 +0.04 50 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.41 +0.05 50 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.60 +0.05 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.79 +0.06 50 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.99 +0.06 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.22 +0.07 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.45 +0.07 50 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.68 +0.07 50 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.95 +0.09 50 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.49 +0.09 50 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 4.08 +0.11 50 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 4.70 +0.11 51 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.37 +0.13 51 0 19 0
29JUN27 25.00 P 0.00 0.00 0.00 6.01 +0.07 50 0 20 0
29JUN27 26.00 P 0.00 0.00 0.00 6.79 +0.14 52 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.54 +0.13 52 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.33 +0.14 52 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.08 +0.09 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.90 +0.07 52 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.74 +0.08 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.59 +0.08 52 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 12.51 +0.13 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.32 +0.07 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.24 +0.11 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.17 +0.12 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.08 +0.09 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.99 +0.14 54 0 0 0
TOTAL PUT 178 9,642 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 82.400
21AUG26 61.00 C 0.00 0.00 0.00 21.52 +0.41 298 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 20.52 +0.41 284 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 19.41 +0.27 182 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 18.41 +0.30 172 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 17.41 +0.30 162 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 16.54 +0.43 237 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 15.53 +0.42 220 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 14.41 +0.30 133 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 13.43 +0.32 150 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 12.53 +0.42 180 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 11.44 +0.33 135 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 10.44 +0.33 124 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 9.44 +0.33 113 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 8.42 +0.31 89 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 7.53 +0.42 115 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 6.44 +0.19 80 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 5.44 +0.33 69 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 4.42 +0.31 50 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 3.40 +0.29 0 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 2.42 +0.30 29 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 1.50 +0.34 30 0 60 0
21AUG26 82.00 C 0.30 0.58 0.30 0.51 +0.10 14 688 592 -418
21AUG26 83.00 C 0.10 0.10 0.09 0.08 -0.08 16 11 594 -1
21AUG26 84.00 C 0.00 0.00 0.00 0.01 -0.07 19 8 337 -8
21AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 520 0
21AUG26 86.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 55 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 50.41 +0.29 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 49.41 +0.29 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 48.41 +0.29 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 47.41 +0.29 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 46.41 +0.29 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 45.41 +0.29 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 44.42 +0.30 221 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 43.42 +0.30 212 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 42.42 +0.30 203 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 41.42 +0.30 195 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.42 +0.30 187 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 39.42 +0.30 179 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 38.42 +0.30 171 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 37.42 +0.30 164 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 36.42 +0.30 156 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 35.42 +0.30 147 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 34.42 +0.30 139 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 33.42 +0.30 129 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 32.42 +0.30 113 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.92 +0.29 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.42 +0.29 0 0 0 0
28AUG26 57.50 C 24.90 25.05 24.90 25.05 +0.42 155 4 85 0
28AUG26 60.00 C 22.50 22.50 22.50 22.46 +0.33 117 1 11 0
28AUG26 62.50 C 0.00 0.00 0.00 19.92 +0.29 0 0 1 0
28AUG26 65.00 C 17.40 17.40 17.40 17.43 +0.30 73 2 3 0
28AUG26 67.50 C 0.00 0.00 0.00 14.93 +0.30 61 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 12.53 +0.40 78 0 91 0
28AUG26 72.50 C 0.00 0.00 0.00 9.93 +0.30 37 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 7.53 +0.39 50 0 890 0
28AUG26 77.50 C 4.85 5.00 4.85 4.93 +0.29 0 60 1,009 0
28AUG26 80.00 C 2.25 2.50 2.25 2.47 +0.28 17 24 1,555 -2
28AUG26 82.50 C 0.27 0.50 0.20 0.42 +0.14 12 324 3,648 +156
28AUG26 85.00 C 0.03 0.04 0.03 0.05 0.00 18 61 4,277 -11
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 1,608 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,388 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 518 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 204 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 50.41 +0.29 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 49.41 +0.29 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 48.41 +0.29 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 47.41 +0.29 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 46.41 +0.29 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 45.41 +0.29 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 44.42 +0.30 150 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 43.42 +0.30 145 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 42.42 +0.30 141 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 41.42 +0.30 136 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 40.42 +0.30 131 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.42 +0.30 125 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 38.42 +0.30 120 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.42 +0.30 115 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.42 +0.30 111 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.42 +0.30 106 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.42 +0.30 102 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.42 +0.30 97 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.42 +0.30 93 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 29.92 +0.29 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.42 +0.29 0 0 17 0
29SEP26 57.50 C 0.00 0.00 0.00 25.05 +0.42 95 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.46 +0.33 77 0 69 0
29SEP26 62.50 C 0.00 0.00 0.00 19.92 +0.29 0 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 17.43 +0.30 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.93 +0.30 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.53 +0.40 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.93 +0.30 32 0 140 0
29SEP26 75.00 C 0.00 0.00 0.00 7.53 +0.39 35 0 2,212 0
29SEP26 77.50 C 0.00 0.00 0.00 4.96 +0.32 22 0 770 0
29SEP26 80.00 C 1.90 1.90 1.90 2.47 +0.28 14 2 1,862 0
29SEP26 82.50 C 0.47 0.63 0.47 0.51 +0.10 11 192 3,209 +107
29SEP26 85.00 C 0.15 0.21 0.14 0.12 0.00 13 430 6,131 -77
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.01 15 15 3,640 +15
29SEP26 90.00 C 0.05 0.05 0.05 0.03 -0.01 17 17 4,538 +15
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 1,735 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 0.03 0.03 0.03 0.01 0.00 28 2 435 +2
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 42 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 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 63 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 66 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 69 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 50.41 +0.29 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 49.41 +0.29 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 48.41 +0.29 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 47.41 +0.29 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 46.41 +0.29 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 45.41 +0.29 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 44.42 +0.30 122 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 43.42 +0.30 118 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 42.42 +0.30 114 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 41.42 +0.30 110 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 40.42 +0.30 106 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 39.42 +0.30 102 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 38.42 +0.30 98 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 37.42 +0.30 95 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 36.42 +0.30 91 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 35.42 +0.30 88 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 34.42 +0.30 84 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 33.42 +0.30 81 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 32.42 +0.30 78 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.92 +0.29 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 27.42 +0.29 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.05 +0.42 75 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.46 +0.33 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.92 +0.29 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.43 +0.30 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.93 +0.30 38 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.53 +0.40 41 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.93 +0.30 26 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 7.53 +0.39 28 0 720 0
29OCT26 77.50 C 0.00 0.00 0.00 4.96 +0.32 18 0 508 0
29OCT26 80.00 C 0.00 0.00 0.00 2.49 +0.25 13 0 1,748 0
29OCT26 82.50 C 0.88 1.05 0.82 0.83 +0.12 12 70 736 +59
29OCT26 85.00 C 0.44 0.48 0.39 0.35 +0.05 13 156 1,611 +122
29OCT26 87.50 C 0.17 0.22 0.17 0.16 +0.02 14 11 547 0
29OCT26 90.00 C 0.10 0.11 0.10 0.08 +0.01 15 55 595 -30
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 16 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 50.41 +0.26 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 49.41 +0.29 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 48.41 +0.29 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 47.41 +0.29 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 46.41 +0.25 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 45.41 +0.25 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 44.42 +0.30 107 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 43.42 +0.25 103 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 42.42 +0.27 100 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 41.42 +0.25 97 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 40.42 +0.30 93 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 39.42 +0.26 90 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 38.42 +0.26 87 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 37.42 +0.29 84 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 36.42 +0.26 82 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 35.42 +0.26 79 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 34.42 +0.27 76 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 33.42 +0.30 73 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 32.42 +0.29 71 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.92 +0.26 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 27.42 +0.25 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 25.05 +0.39 64 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.46 +0.30 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.92 +0.29 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.43 +0.26 39 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.93 +0.30 34 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.53 +0.40 35 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 9.93 +0.30 24 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 7.53 +0.39 24 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 4.96 +0.32 16 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 2.55 +0.22 12 0 90 0
27NOV26 82.50 C 0.00 0.00 0.00 1.22 +0.07 13 0 383 0
27NOV26 85.00 C 0.70 0.70 0.70 0.65 +0.03 13 15 239 +15
27NOV26 87.50 C 0.00 0.00 0.00 0.34 0.00 14 0 240 0
27NOV26 90.00 C 0.22 0.22 0.22 0.17 -0.01 14 5 40 +5
27NOV26 92.50 C 0.00 0.00 0.00 0.09 -0.01 15 0 463 0
27NOV26 95.00 C 0.00 0.00 0.00 0.05 -0.01 15 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 20 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 50.41 +0.26 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 49.41 +0.29 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 48.41 +0.29 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.41 +0.29 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.41 +0.25 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 45.41 +0.25 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 44.42 +0.30 99 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.42 +0.25 96 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.42 +0.27 93 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.42 +0.25 90 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.42 +0.30 88 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.42 +0.26 85 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.42 +0.26 82 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.42 +0.29 79 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.42 +0.26 77 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.42 +0.26 74 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.42 +0.26 72 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.42 +0.30 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.42 +0.29 67 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.92 +0.25 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.42 +0.25 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.05 +0.39 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.46 +0.28 48 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 19.92 +0.24 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.43 +0.26 36 0 6 0
30DEC26 67.50 C 0.00 0.00 0.00 14.93 +0.30 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.53 +0.40 31 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 9.93 +0.30 23 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 7.53 +0.39 21 0 2,184 0
30DEC26 77.50 C 0.00 0.00 0.00 4.96 +0.31 14 0 1,466 0
30DEC26 80.00 C 2.85 3.00 2.85 2.88 +0.22 13 222 2,167 +180
30DEC26 82.50 C 1.86 1.86 1.86 1.56 -0.01 12 3 5,536 +3
30DEC26 85.00 C 1.00 1.01 1.00 0.83 -0.02 12 20 7,206 0
30DEC26 87.50 C 0.61 0.65 0.61 0.40 -0.02 12 12 4,242 +11
30DEC26 90.00 C 0.39 0.39 0.37 0.17 -0.01 12 20 4,363 -20
30DEC26 92.50 C 0.00 0.00 0.00 0.09 -0.01 12 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 -0.01 13 0 935 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 0.00 14 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 15 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 17 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 19 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 22 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 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 50.41 +0.25 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 49.41 +0.25 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.41 +0.26 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.41 +0.24 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.41 +0.25 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.41 +0.25 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.42 +0.27 78 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.42 +0.25 75 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.42 +0.26 73 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.42 +0.25 71 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.42 +0.26 68 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.42 +0.25 66 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.42 +0.26 64 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.42 +0.28 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.42 +0.25 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.42 +0.26 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.42 +0.25 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.42 +0.26 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.42 +0.25 52 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 29.92 +0.25 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.42 +0.25 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.05 +0.37 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.46 +0.28 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.92 +0.24 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.43 +0.26 28 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.93 +0.30 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.53 +0.40 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.93 +0.30 17 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 7.53 +0.39 15 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 5.42 +0.34 14 0 1,201 0
30MAR27 80.00 C 3.72 3.72 3.72 3.89 +0.19 13 1 475 +1
30MAR27 82.50 C 2.78 2.78 2.78 2.70 +0.19 13 2 851 +2
30MAR27 85.00 C 0.00 0.00 0.00 1.80 +0.10 13 0 1,355 0
30MAR27 87.50 C 0.00 0.00 0.00 1.22 +0.10 13 0 560 0
30MAR27 90.00 C 0.85 0.85 0.85 0.81 +0.10 14 1 1,177 +1
30MAR27 92.50 C 0.00 0.00 0.00 0.53 +0.08 14 0 619 0
30MAR27 95.00 C 0.00 0.00 0.00 0.35 +0.07 14 0 488 0
30MAR27 97.50 C 0.00 0.00 0.00 0.23 +0.06 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.15 +0.05 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.10 +0.04 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.07 +0.03 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.05 +0.02 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 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 50.41 +0.25 81 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 49.41 +0.25 78 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.41 +0.25 76 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.41 +0.24 73 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.41 +0.24 71 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.41 +0.25 68 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.42 +0.26 66 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.42 +0.25 64 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.42 +0.26 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.42 +0.25 60 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.42 +0.26 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.42 +0.25 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.42 +0.26 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 37.42 +0.26 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 36.42 +0.25 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 35.42 +0.24 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 34.42 +0.24 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.42 +0.26 45 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 32.42 +0.25 44 0 12 0
29JUN27 52.50 C 0.00 0.00 0.00 29.92 +0.24 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.42 +0.25 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.05 +0.37 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.46 +0.28 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.92 +0.24 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.43 +0.26 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.93 +0.30 19 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.53 +0.40 17 0 10 0
29JUN27 72.50 C 9.57 9.57 9.56 9.93 +0.30 13 120 140 0
29JUN27 75.00 C 0.00 0.00 0.00 7.78 +0.15 13 0 1,011 0
29JUN27 77.50 C 0.00 0.00 0.00 6.14 +0.20 13 0 206 0
29JUN27 80.00 C 0.00 0.00 0.00 4.89 +0.16 14 0 527 0
29JUN27 82.50 C 3.49 3.49 3.49 3.87 +0.13 14 1 658 0
29JUN27 85.00 C 2.59 2.69 2.59 3.04 +0.10 15 3 3,222 +3
29JUN27 87.50 C 1.93 2.00 1.93 2.35 +0.09 15 8 543 0
29JUN27 90.00 C 0.00 0.00 0.00 1.80 +0.08 15 0 351 0
29JUN27 92.50 C 0.00 0.00 0.00 1.38 +0.08 16 0 341 0
29JUN27 95.00 C 0.00 0.00 0.00 1.06 +0.09 16 0 388 0
29JUN27 97.50 C 0.00 0.00 0.00 0.82 +0.08 16 0 85 0
29JUN27 100.00 C 0.00 0.00 0.00 0.63 +0.07 16 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.48 +0.06 17 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.38 +0.06 17 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.29 +0.05 17 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.23 +0.04 18 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.18 +0.03 18 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.14 +0.03 18 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 2,566 100,714 +130
21AUG26 61.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 22 0
21AUG26 79.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 84 0
21AUG26 80.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 523 0
21AUG26 81.00 P 0.00 0.00 0.00 0.06 0.00 26 0 129 0
21AUG26 82.00 P 0.32 0.32 0.10 0.12 -0.20 16 17 562 -4
21AUG26 83.00 P 0.75 0.75 0.63 0.70 -0.35 18 11 187 +2
21AUG26 84.00 P 1.83 1.83 1.77 1.60 -0.43 0 19 185 -9
21AUG26 85.00 P 0.00 0.00 0.00 2.60 -0.43 0 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 3.60 -0.44 0 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 4.74 -0.32 77 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 5.77 -0.29 93 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 6.80 -0.11 109 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 7.60 -0.52 0 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 8.60 -0.57 0 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 9.80 -0.25 143 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 10.60 -0.45 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 11.81 -0.26 165 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 12.60 -0.30 0 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 13.60 -0.30 0 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 14.60 -0.46 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 15.60 -0.30 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 16.60 -0.47 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 17.81 -0.48 223 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 18.60 -0.47 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 19.81 -0.65 240 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 200 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 685 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 1,308 0
28AUG26 75.00 P 0.02 0.02 0.02 0.07 -0.01 25 60 2,316 +58
28AUG26 77.50 P 0.09 0.09 0.06 0.28 -0.03 21 15 4,216 +9
28AUG26 80.00 P 0.93 1.06 0.68 1.02 -0.13 16 300 6,981 +43
28AUG26 82.50 P 2.85 3.32 2.55 2.89 -0.28 0 417 3,612 -10
28AUG26 85.00 P 6.12 6.12 5.13 5.30 -0.31 0 85 2,286 +15
28AUG26 87.50 P 8.00 8.00 8.00 7.74 -0.52 0 20 679 -20
28AUG26 90.00 P 10.40 10.40 10.40 10.47 -0.29 33 20 448 -20
28AUG26 92.50 P 0.00 0.00 0.00 12.96 -0.30 0 0 355 0
28AUG26 95.00 P 0.00 0.00 0.00 15.46 -0.30 0 0 90 0
28AUG26 97.50 P 0.00 0.00 0.00 17.85 -0.23 0 0 178 0
28AUG26 100.00 P 0.00 0.00 0.00 20.34 -0.23 0 0 32 0
28AUG26 102.50 P 0.00 0.00 0.00 22.84 -0.16 0 0 35 0
28AUG26 105.00 P 0.00 0.00 0.00 25.34 -0.16 0 0 100 0
28AUG26 107.50 P 0.00 0.00 0.00 27.83 -0.17 0 0 10 0
28AUG26 110.00 P 0.00 0.00 0.00 30.32 -0.27 0 0 113 0
28AUG26 112.50 P 0.00 0.00 0.00 32.83 -0.26 0 0 91 0
28AUG26 115.00 P 0.00 0.00 0.00 35.32 -0.27 0 0 47 0
28AUG26 117.50 P 0.00 0.00 0.00 37.82 -0.19 0 0 81 0
28AUG26 120.00 P 0.00 0.00 0.00 40.34 -0.34 0 0 36 0
28AUG26 122.50 P 0.00 0.00 0.00 42.84 -0.34 0 0 145 0
28AUG26 125.00 P 0.00 0.00 0.00 45.34 -0.34 0 0 22 0
28AUG26 127.50 P 0.00 0.00 0.00 47.84 -0.34 0 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 50.33 -0.34 0 0 7 0
28AUG26 132.50 P 0.00 0.00 0.00 52.84 -0.33 0 0 40 0
28AUG26 135.00 P 0.00 0.00 0.00 55.33 -0.34 0 0 100 0
28AUG26 137.50 P 0.00 0.00 0.00 57.82 -0.26 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 60.33 -0.34 0 0 10 0
28AUG26 142.50 P 0.00 0.00 0.00 62.83 -0.34 0 0 5 0
28AUG26 145.00 P 0.00 0.00 0.00 65.31 -0.36 0 0 46 0
28AUG26 147.50 P 0.00 0.00 0.00 67.82 -0.35 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 70.32 -0.35 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 72.82 -0.16 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 75.33 -0.33 0 0 50 0
28AUG26 157.50 P 0.00 0.00 0.00 77.82 -0.25 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 80.33 -0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 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 37 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 28 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1,370 0
29SEP26 70.00 P 0.03 0.03 0.03 0.03 0.00 18 12 3,886 -12
29SEP26 72.50 P 0.05 0.05 0.05 0.09 +0.02 17 2 2,148 0
29SEP26 75.00 P 0.13 0.13 0.13 0.25 +0.01 15 13 5,159 -13
29SEP26 77.50 P 0.52 0.54 0.40 0.63 -0.03 14 68 2,995 +7
29SEP26 80.00 P 1.39 1.65 1.28 1.47 -0.13 12 285 6,978 -5
29SEP26 82.50 P 2.90 3.12 2.82 3.04 -0.29 9 314 3,447 +278
29SEP26 85.00 P 0.00 0.00 0.00 5.50 -0.13 13 0 2,492 0
29SEP26 87.50 P 0.00 0.00 0.00 7.97 -0.29 15 0 480 0
29SEP26 90.00 P 0.00 0.00 0.00 10.47 -0.29 19 0 680 0
29SEP26 92.50 P 0.00 0.00 0.00 12.96 -0.30 0 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 15.46 -0.30 22 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 17.85 -0.24 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 20.34 -0.23 0 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 22.84 -0.19 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 25.34 -0.18 0 0 180 0
29SEP26 107.50 P 0.00 0.00 0.00 27.83 -0.35 0 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 30.32 -0.27 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 32.85 -0.25 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.32 -0.27 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.82 -0.27 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.34 -0.34 0 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 42.84 -0.34 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.34 -0.34 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.84 -0.34 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.33 -0.34 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 52.84 -0.33 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.33 -0.34 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 57.82 -0.26 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.33 -0.34 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.83 -0.34 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.33 -0.34 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.82 -0.35 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 70.32 -0.35 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 72.82 -0.16 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 75.33 -0.33 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 77.82 -0.25 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 80.33 -0.14 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 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 62 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.01 -0.01 18 0 210 0
29OCT26 67.50 P 0.00 0.00 0.00 0.02 -0.03 16 0 267 0
29OCT26 70.00 P 0.05 0.05 0.05 0.06 -0.05 16 6 1,188 +6
29OCT26 72.50 P 0.00 0.00 0.00 0.17 -0.08 15 0 831 0
29OCT26 75.00 P 0.30 0.30 0.30 0.42 -0.10 14 5 1,601 -5
29OCT26 77.50 P 0.77 0.87 0.70 0.91 -0.15 13 53 1,172 +32
29OCT26 80.00 P 1.93 1.93 1.73 1.83 -0.16 12 65 459 +26
29OCT26 82.50 P 0.00 0.00 0.00 3.34 -0.29 11 0 1,436 0
29OCT26 85.00 P 0.00 0.00 0.00 5.50 -0.34 11 0 1,561 0
29OCT26 87.50 P 0.00 0.00 0.00 7.98 -0.29 14 0 172 0
29OCT26 90.00 P 0.00 0.00 0.00 10.47 -0.29 16 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 12.96 -0.30 17 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 15.46 -0.30 20 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.85 -0.24 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.34 -0.25 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.84 -0.21 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.34 -0.21 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.83 -0.35 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.32 -0.27 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.85 -0.25 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.32 -0.27 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.82 -0.32 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.34 -0.34 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.84 -0.34 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.34 -0.34 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.84 -0.34 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.33 -0.34 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.84 -0.33 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 55.33 -0.34 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.82 -0.31 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 60.33 -0.34 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.83 -0.34 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.33 -0.34 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.82 -0.35 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 70.32 -0.35 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.82 -0.30 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 75.33 -0.33 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.82 -0.30 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 80.33 -0.29 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 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 37 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 33 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 0.00 0.00 0.03 +0.01 18 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.06 +0.01 16 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.15 +0.04 16 0 270 0
27NOV26 72.50 P 0.21 0.21 0.21 0.33 +0.08 15 10 134 0
27NOV26 75.00 P 0.45 0.45 0.45 0.65 +0.07 14 10 315 0
27NOV26 77.50 P 1.10 1.10 1.06 1.23 0.00 13 2 654 0
27NOV26 80.00 P 1.96 1.96 1.96 2.16 -0.12 13 6 372 0
27NOV26 82.50 P 3.50 3.50 3.50 3.56 -0.27 12 2 213 +2
27NOV26 85.00 P 0.00 0.00 0.00 5.52 -0.46 10 0 305 0
27NOV26 87.50 P 0.00 0.00 0.00 8.01 -0.30 13 0 76 0
27NOV26 90.00 P 0.00 0.00 0.00 10.47 -0.29 15 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.96 -0.30 16 0 30 0
27NOV26 95.00 P 0.00 0.00 0.00 15.46 -0.30 19 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 17.85 -0.24 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.34 -0.25 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.84 -0.21 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.34 -0.21 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 27.83 -0.35 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.32 -0.27 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.85 -0.25 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.32 -0.27 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.82 -0.32 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.34 -0.34 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 42.84 -0.34 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.34 -0.34 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.84 -0.34 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.33 -0.34 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.84 -0.33 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.33 -0.34 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.82 -0.31 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.33 -0.34 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.83 -0.34 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.33 -0.34 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.82 -0.35 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 70.32 -0.35 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.82 -0.30 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 75.33 -0.33 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.82 -0.30 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 80.33 -0.29 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 44 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 40 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 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 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 26 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 0.02 +0.01 19 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 +0.04 19 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.08 +0.06 18 0 831 0
30DEC26 67.50 P 0.00 0.00 0.00 0.16 +0.11 17 0 2,059 0
30DEC26 70.00 P 0.16 0.16 0.16 0.29 +0.15 16 5 3,421 -5
30DEC26 72.50 P 0.30 0.30 0.30 0.51 +0.16 15 10 1,277 0
30DEC26 75.00 P 0.00 0.00 0.00 0.89 +0.15 14 0 10,074 0
30DEC26 77.50 P 1.38 1.38 1.38 1.49 +0.04 13 1 5,304 0
30DEC26 80.00 P 2.30 2.30 2.25 2.39 -0.13 12 3 7,653 +1
30DEC26 82.50 P 3.80 3.80 3.80 3.70 -0.48 11 5 1,687 +5
30DEC26 85.00 P 5.93 5.95 5.93 5.57 -0.41 10 34 685 0
30DEC26 87.50 P 0.00 0.00 0.00 8.01 -0.30 12 0 324 0
30DEC26 90.00 P 0.00 0.00 0.00 10.47 -0.29 13 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 12.96 -0.30 14 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.46 -0.30 17 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 17.85 -0.24 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 20.34 -0.25 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 22.84 -0.21 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 25.34 -0.21 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.83 -0.35 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.32 -0.27 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.85 -0.25 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 35.32 -0.27 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.82 -0.32 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.34 -0.34 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.84 -0.34 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.34 -0.34 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.84 -0.34 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.33 -0.34 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.84 -0.33 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.33 -0.34 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.82 -0.31 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.33 -0.34 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.83 -0.34 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.33 -0.34 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.82 -0.35 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 70.32 -0.35 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.82 -0.30 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.33 -0.33 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.82 -0.30 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.33 -0.29 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 39 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 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 +0.01 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.08 -0.02 14 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.16 -0.05 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.32 -0.07 13 0 4,135 0
30MAR27 72.50 P 0.00 0.00 0.00 0.61 -0.10 13 0 614 0
30MAR27 75.00 P 1.05 1.05 1.05 1.11 -0.13 13 20 1,723 0
30MAR27 77.50 P 1.72 1.72 1.72 1.86 -0.13 13 5 1,060 0
30MAR27 80.00 P 2.90 2.90 2.69 2.92 -0.13 13 57 1,093 +3
30MAR27 82.50 P 4.20 4.20 4.20 4.28 -0.23 12 30 867 -7
30MAR27 85.00 P 6.25 6.25 6.25 6.04 -0.28 12 30 235 +7
30MAR27 87.50 P 8.37 8.37 8.37 8.23 -0.24 13 30 125 0
30MAR27 90.00 P 0.00 0.00 0.00 10.52 -0.27 13 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 12.96 -0.30 14 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.46 -0.30 16 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.85 -0.24 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.34 -0.25 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.84 -0.21 0 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 25.81 -0.04 29 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 27.83 -0.35 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.32 -0.27 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.85 -0.25 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.32 -0.27 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.82 -0.32 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.34 -0.34 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.84 -0.34 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.34 -0.34 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 47.84 -0.34 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.33 -0.34 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 52.84 -0.33 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.33 -0.34 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 57.82 -0.31 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.33 -0.34 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 62.83 -0.34 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.33 -0.34 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.82 -0.35 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 70.32 -0.35 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.82 -0.30 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 75.33 -0.33 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.82 -0.30 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 80.33 -0.29 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 23 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 20 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 +0.01 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.08 -0.02 12 0 244 0
29JUN27 67.50 P 0.00 0.00 0.00 0.20 -0.01 12 0 579 0
29JUN27 70.00 P 0.00 0.00 0.00 0.47 0.00 13 0 928 0
29JUN27 72.50 P 1.25 1.25 1.24 0.94 -0.02 13 14 3,988 +14
29JUN27 75.00 P 1.95 1.95 1.95 1.64 -0.05 14 10 1,254 +6
29JUN27 77.50 P 0.00 0.00 0.00 2.62 -0.09 14 0 516 0
29JUN27 80.00 P 0.00 0.00 0.00 3.88 -0.13 15 0 550 0
29JUN27 82.50 P 5.60 5.60 5.60 5.41 -0.17 15 40 227 +40
29JUN27 85.00 P 0.00 0.00 0.00 7.17 -0.22 16 0 242 0
29JUN27 87.50 P 0.00 0.00 0.00 9.12 +0.04 16 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 10.93 -0.24 15 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 13.16 -0.26 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.52 -0.42 16 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.01 -0.20 18 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.34 -0.35 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 22.84 -0.21 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.81 -0.04 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.83 -0.35 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.32 -0.27 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.85 -0.25 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.32 -0.27 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.82 -0.32 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.34 -0.34 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.84 -0.34 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.34 -0.34 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.84 -0.34 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.33 -0.34 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.84 -0.33 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.33 -0.34 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.82 -0.31 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.33 -0.34 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 62.83 -0.34 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.33 -0.34 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 67.82 -0.35 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 70.32 -0.35 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.82 -0.30 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 75.33 -0.33 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.82 -0.30 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 80.33 -0.29 0 0 0 0
TOTAL PUT 2,111 126,113 +444
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$ 5.695
28AUG26 4.30 C 0.00 0.00 0.00 1.40 - 82 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 1.30 - 76 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 1.20 +0.20 70 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.10 +0.20 64 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.00 +0.20 58 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.90 +0.20 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.80 +0.20 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.70 +0.20 40 0 16 0
28AUG26 5.25 C 0.00 0.00 0.00 0.45 +0.19 27 0 7 0
28AUG26 5.50 C 0.23 0.23 0.23 0.23 +0.13 30 6 232 +1
28AUG26 5.75 C 0.04 0.08 0.04 0.08 +0.05 30 66 281 +3
28AUG26 6.00 C 0.02 0.02 0.02 0.02 +0.01 32 10 1,294 +10
28AUG26 6.25 C 0.01 0.01 0.01 0.01 0.00 40 20 294 +20
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,427 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 1,664 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 893 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 891 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 795 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 123 0 1,442 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 131 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 139 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 146 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 0.00 174 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.41 - 34 0 0 -
29SEP26 4.40 C 0.00 0.00 0.00 1.32 - 44 0 0 -
29SEP26 4.50 C 0.00 0.00 0.00 1.22 +0.22 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.12 +0.22 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.02 +0.22 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.92 +0.21 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.82 +0.20 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.72 +0.20 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 +0.16 23 0 100 0
29SEP26 5.50 C 0.18 0.29 0.18 0.32 +0.14 26 6 84 +4
29SEP26 5.75 C 0.12 0.19 0.12 0.18 +0.09 26 186 984 +181
29SEP26 6.00 C 0.07 0.09 0.07 0.09 +0.05 26 31 127 +24
29SEP26 6.25 C 0.05 0.05 0.05 0.04 +0.02 26 15 752 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 1,666 0
29SEP26 6.75 C 0.02 0.02 0.02 0.01 0.00 29 80 596 -6
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,272 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,123 0
29SEP26 7.75 C 0.01 0.01 0.01 0.01 0.00 47 6 572 -6
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 110 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 118 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.44 - 41 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 1.34 - 38 0 0 -
29OCT26 4.50 C 0.00 0.00 0.00 1.24 +0.22 35 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.14 +0.22 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.05 +0.22 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.95 +0.21 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.85 +0.20 27 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.74 +0.16 21 0 74 0
29OCT26 5.25 C 0.49 0.56 0.49 0.55 +0.17 25 60 90 +30
29OCT26 5.50 C 0.33 0.38 0.33 0.37 +0.12 24 120 278 +53
29OCT26 5.75 C 0.24 0.24 0.24 0.24 +0.09 25 6 1,095 -2
29OCT26 6.00 C 0.11 0.12 0.11 0.15 +0.07 25 41 116 +41
29OCT26 6.25 C 0.07 0.09 0.07 0.09 +0.04 26 60 672 +60
29OCT26 6.50 C 0.00 0.00 0.00 0.05 +0.03 26 0 114 0
29OCT26 6.75 C 0.04 0.04 0.04 0.03 +0.02 27 20 476 -20
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 309 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.45 - 34 0 0 -
27NOV26 4.40 C 0.00 0.00 0.00 1.35 - 32 0 0 -
27NOV26 4.50 C 0.00 0.00 0.00 1.26 - 32 0 0 -
27NOV26 4.60 C 0.00 0.00 0.00 1.16 +0.22 30 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.07 +0.22 29 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.98 +0.20 29 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.87 +0.19 24 0 0 0
27NOV26 5.00 C 0.71 0.80 0.70 0.79 +0.17 25 200 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.58 +0.15 23 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.40 +0.11 22 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.28 +0.09 24 0 16 0
27NOV26 6.00 C 0.00 0.00 0.00 0.19 +0.07 24 0 15 0
27NOV26 6.25 C 0.00 0.00 0.00 0.12 +0.05 25 0 10 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 151 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 0.00 24 0 537 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.47 - 32 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 1.37 - 30 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 1.27 +0.21 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.18 +0.21 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.09 +0.21 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.00 +0.20 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.92 +0.20 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.82 +0.17 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.62 +0.16 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 +0.12 23 0 0 0
30DEC26 5.75 C 0.32 0.32 0.32 0.32 +0.09 23 5 5 +5
30DEC26 6.00 C 0.20 0.23 0.20 0.23 +0.07 24 11 214 +2
30DEC26 6.25 C 0.15 0.15 0.15 0.15 +0.05 23 10 109 0
30DEC26 6.50 C 0.12 0.12 0.12 0.10 +0.04 24 12 108 +12
30DEC26 6.75 C 0.07 0.08 0.07 0.06 +0.02 23 9 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 242 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 802 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30DEC26 10.00 C 0.01 0.01 0.01 0.01 0.00 42 5 429 +5
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.52 - 29 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.43 - 28 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 1.34 +0.22 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.25 +0.21 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.16 +0.21 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.08 +0.20 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.99 +0.19 24 0 0 0
30MAR27 5.00 C 0.87 0.90 0.87 0.93 +0.20 26 10 32 +10
30MAR27 5.25 C 0.00 0.00 0.00 0.74 +0.17 24 0 30 0
30MAR27 5.50 C 0.00 0.00 0.00 0.58 +0.15 24 0 36 0
30MAR27 5.75 C 0.46 0.46 0.46 0.45 +0.11 24 16 55 +1
30MAR27 6.00 C 0.00 0.00 0.00 0.35 +0.10 24 0 40 0
30MAR27 6.25 C 0.00 0.00 0.00 0.26 +0.08 24 0 32 0
30MAR27 6.50 C 0.22 0.22 0.22 0.19 +0.06 24 10 128 +10
30MAR27 6.75 C 0.00 0.00 0.00 0.14 +0.05 24 0 421 0
30MAR27 7.00 C 0.12 0.12 0.12 0.10 +0.04 24 6 427 +6
30MAR27 7.25 C 0.00 0.00 0.00 0.07 +0.03 24 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 +0.02 25 0 76 0
30MAR27 8.00 C 0.05 0.05 0.05 0.03 +0.02 25 3 124 +3
30MAR27 8.25 C 0.05 0.05 0.05 0.02 +0.01 25 2 168 -2
30MAR27 8.50 C 0.05 0.05 0.05 0.01 0.00 24 2 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.55 - 30 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 1.46 - 29 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 1.36 +0.20 27 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.27 +0.19 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.19 +0.19 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.10 +0.17 25 0 1 0
29JUN27 4.90 C 1.04 1.04 1.04 1.02 +0.15 25 50 50 +50
29JUN27 5.00 C 0.00 0.00 0.00 0.94 +0.15 24 0 0 0
29JUN27 5.25 C 0.80 0.80 0.80 0.75 +0.12 23 30 30 +30
29JUN27 5.50 C 0.67 0.67 0.67 0.59 +0.09 22 30 30 +30
29JUN27 5.75 C 0.53 0.53 0.53 0.46 +0.06 22 30 33 +30
29JUN27 6.00 C 0.39 0.39 0.38 0.35 +0.03 22 60 76 +60
29JUN27 6.25 C 0.00 0.00 0.00 0.26 +0.01 22 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.19 0.00 22 0 48 0
29JUN27 6.75 C 0.20 0.20 0.20 0.14 0.00 22 4 34 +4
29JUN27 7.00 C 0.19 0.19 0.19 0.10 -0.01 22 5 51 +5
29JUN27 7.25 C 0.00 0.00 0.00 0.07 -0.01 22 0 26 0
29JUN27 7.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 121 0
29JUN27 7.75 C 0.11 0.11 0.11 0.04 -0.01 23 2 222 +2
29JUN27 8.00 C 0.09 0.09 0.09 0.03 0.00 23 2 281 +2
29JUN27 8.25 C 0.08 0.08 0.08 0.02 0.00 23 3 0 -3
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 158 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 525 0
TOTAL CALL 1,250 44,412 +655
28AUG26 4.30 P 0.00 0.00 0.00 0.01 - 104 0 0 -
28AUG26 4.40 P 0.00 0.00 0.00 0.01 - 97 0 0 -
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 -0.02 38 0 270 0
28AUG26 5.50 P 0.05 0.05 0.03 0.03 -0.08 30 55 341 -34
28AUG26 5.75 P 0.15 0.15 0.11 0.13 -0.16 30 43 122 +11
28AUG26 6.00 P 0.36 0.36 0.36 0.32 -0.20 31 25 337 0
28AUG26 6.25 P 0.65 0.65 0.55 0.57 -0.21 47 24 908 -4
28AUG26 6.50 P 0.93 0.93 0.79 0.81 -0.22 50 25 365 -992
28AUG26 6.75 P 0.00 0.00 0.00 1.06 -0.21 62 0 237 -803
28AUG26 7.00 P 1.29 1.29 1.29 1.32 -0.20 86 35 0 -380
28AUG26 7.25 P 1.55 1.55 1.55 1.56 -0.20 83 8 0 -54
28AUG26 7.50 P 0.00 0.00 0.00 1.81 -0.21 93 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.06 -0.21 101 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.31 -0.21 110 0 0 -319
28AUG26 8.25 P 0.00 0.00 0.00 2.56 -0.20 118 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.81 -0.20 126 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.06 -0.20 134 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.31 -0.21 142 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.56 -0.20 149 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.81 -0.20 156 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.06 -0.20 162 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 4.31 -0.20 169 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.81 -0.21 181 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29SEP26 4.40 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 28 0 57 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29SEP26 5.25 P 0.04 0.04 0.04 0.04 -0.04 25 4 910 0
29SEP26 5.50 P 0.12 0.12 0.10 0.10 -0.08 25 329 745 0
29SEP26 5.75 P 0.23 0.23 0.19 0.21 -0.13 25 95 562 -40
29SEP26 6.00 P 0.42 0.43 0.42 0.38 -0.16 26 8 1,460 -8
29SEP26 6.25 P 0.72 0.72 0.57 0.59 -0.19 28 6 1,172 -2
29SEP26 6.50 P 0.00 0.00 0.00 0.82 -0.22 30 0 957 0
29SEP26 6.75 P 1.07 1.07 1.07 1.06 -0.22 31 4 433 -4
29SEP26 7.00 P 1.33 1.33 1.33 1.32 -0.21 41 2 2,516 -970
29SEP26 7.25 P 1.55 1.56 1.55 1.56 -0.22 41 6 1,225 -798
29SEP26 7.50 P 1.81 1.81 1.78 1.81 -0.22 46 40 122 -270
29SEP26 7.75 P 0.00 0.00 0.00 2.06 -0.21 51 0 0 -157
29SEP26 8.00 P 0.00 0.00 0.00 2.31 -0.21 55 0 0 -236
29SEP26 8.25 P 0.00 0.00 0.00 2.56 -0.22 59 0 0 -12
29SEP26 8.50 P 0.00 0.00 0.00 2.81 -0.20 63 0 0 -5
29SEP26 8.75 P 0.00 0.00 0.00 3.06 -0.20 67 0 0 -2
29SEP26 9.00 P 0.00 0.00 0.00 3.31 -0.22 70 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.56 -0.20 74 0 0 -17
29SEP26 9.50 P 0.00 0.00 0.00 3.81 -0.21 77 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.06 -0.21 81 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.31 -0.22 84 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.81 -0.21 90 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.31 -0.22 96 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.81 -0.22 101 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.31 -0.22 106 0 0 -4
29SEP26 12.50 P 0.00 0.00 0.00 6.82 -0.21 121 0 0 -14
29SEP26 13.00 P 0.00 0.00 0.00 7.31 -0.21 116 0 0 -10
29SEP26 13.50 P 0.00 0.00 0.00 7.81 -0.22 121 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.31 -0.22 125 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.81 -0.22 130 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29OCT26 4.40 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
29OCT26 5.00 P 0.03 0.03 0.03 0.04 -0.02 27 5 35 +5
29OCT26 5.25 P 0.00 0.00 0.00 0.08 -0.05 25 0 67 0
29OCT26 5.50 P 0.14 0.15 0.14 0.15 -0.08 25 54 501 +50
29OCT26 5.75 P 0.30 0.30 0.30 0.27 -0.12 25 1 228 +1
29OCT26 6.00 P 0.48 0.48 0.42 0.43 -0.15 26 30 807 -4
29OCT26 6.25 P 0.65 0.65 0.60 0.60 -0.20 23 81 1,073 +21
29OCT26 6.50 P 0.00 0.00 0.00 0.83 -0.21 26 0 1,326 0
29OCT26 6.75 P 1.07 1.07 1.07 1.06 -0.22 25 8 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.32 -0.21 33 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.56 -0.22 34 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.81 -0.22 37 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.06 -0.22 41 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.31 -0.22 44 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.56 -0.22 48 0 0 -8
29OCT26 8.50 P 0.00 0.00 0.00 2.81 -0.22 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.06 -0.22 54 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.31 -0.22 57 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 - 30 0 0 -
27NOV26 4.40 P 0.00 0.00 0.00 0.01 - 28 0 0 -
27NOV26 4.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
27NOV26 4.60 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.10 -0.06 24 0 11 0
27NOV26 5.50 P 0.00 0.00 0.00 0.18 -0.09 24 0 5 0
27NOV26 5.75 P 0.36 0.36 0.36 0.30 -0.12 24 3 175 0
27NOV26 6.00 P 0.49 0.49 0.46 0.46 -0.14 25 500 697 +500
27NOV26 6.25 P 0.61 0.61 0.61 0.64 -0.17 25 30 375 +30
27NOV26 6.50 P 0.00 0.00 0.00 0.84 -0.21 24 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.07 -0.21 25 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.32 -0.22 29 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.56 -0.22 30 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.81 -0.22 33 0 7 0
27NOV26 7.75 P 0.00 0.00 0.00 2.06 -0.22 36 0 20 0
27NOV26 8.00 P 0.00 0.00 0.00 2.31 -0.22 39 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.56 -0.22 42 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.81 -0.22 45 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.06 -0.22 47 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.31 -0.22 50 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.01 - 24 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 -0.01 24 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.02 24 0 10 0
30DEC26 4.90 P 0.06 0.06 0.06 0.05 -0.03 23 3 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 50 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 -0.07 23 0 51 0
30DEC26 5.50 P 0.20 0.20 0.20 0.21 -0.09 23 10 835 -10
30DEC26 5.75 P 0.39 0.39 0.31 0.33 -0.12 23 37 2,416 +23
30DEC26 6.00 P 0.51 0.51 0.47 0.48 -0.14 24 255 948 +248
30DEC26 6.25 P 0.00 0.00 0.00 0.66 -0.17 24 0 153 0
30DEC26 6.50 P 0.90 0.90 0.86 0.88 -0.17 26 14 3,194 +5
30DEC26 6.75 P 1.10 1.10 1.10 1.10 -0.19 27 4 443 -4
30DEC26 7.00 P 1.33 1.33 1.33 1.32 -0.22 26 8 521 -8
30DEC26 7.25 P 0.00 0.00 0.00 1.56 -0.22 27 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.81 -0.23 30 0 160 -212
30DEC26 7.75 P 0.00 0.00 0.00 2.06 -0.23 33 0 178 0
30DEC26 8.00 P 0.00 0.00 0.00 2.31 -0.23 35 0 94 -69
30DEC26 8.25 P 0.00 0.00 0.00 2.56 -0.22 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.81 -0.22 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.06 -0.22 43 0 0 -12
30DEC26 9.00 P 0.00 0.00 0.00 3.31 -0.22 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.56 -0.22 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.81 -0.22 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.06 -0.22 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.31 -0.22 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.81 -0.22 57 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.31 -0.22 61 0 0 -7
30DEC26 11.50 P 0.00 0.00 0.00 5.81 -0.22 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.31 -0.22 68 0 0 0
30DEC26 12.50 P 6.87 6.87 6.87 6.82 -0.21 75 25 0 -25
30MAR27 4.30 P 0.00 0.00 0.00 0.02 - 23 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.03 - 24 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 -0.02 23 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 -0.02 23 0 40 0
30MAR27 4.80 P 0.07 0.07 0.07 0.07 -0.03 22 6 7 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 -0.04 23 0 10 0
30MAR27 5.00 P 0.11 0.11 0.11 0.12 -0.03 23 4 26 -4
30MAR27 5.25 P 0.20 0.21 0.20 0.19 -0.06 23 51 112 +50
30MAR27 5.50 P 0.31 0.31 0.27 0.28 -0.09 23 170 245 -78
30MAR27 5.75 P 0.43 0.44 0.43 0.40 -0.11 23 100 551 -50
30MAR27 6.00 P 0.00 0.00 0.00 0.55 -0.13 23 0 77 0
30MAR27 6.25 P 0.80 0.80 0.80 0.71 -0.16 23 2 573 +2
30MAR27 6.50 P 0.91 0.91 0.91 0.92 -0.16 24 4 408 +4
30MAR27 6.75 P 1.11 1.11 1.11 1.10 -0.21 23 8 108 0
30MAR27 7.00 P 1.33 1.33 1.33 1.32 -0.22 22 8 123 +8
30MAR27 7.25 P 0.00 0.00 0.00 1.56 -0.23 23 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.81 -0.23 25 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 2.06 -0.23 28 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.31 -0.23 30 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 2.56 -0.22 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.81 -0.22 34 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 3.06 -0.22 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.31 -0.22 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.56 -0.23 40 0 0 -1
30MAR27 9.50 P 0.00 0.00 0.00 3.81 -0.23 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.06 -0.22 43 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 4.31 -0.22 45 0 0 -6
30MAR27 10.50 P 0.00 0.00 0.00 4.81 -0.22 48 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.06 - 21 0 0 -
29JUN27 4.40 P 0.00 0.00 0.00 0.08 - 21 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 0.10 -0.09 21 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.12 -0.10 21 0 1 0
29JUN27 4.70 P 0.00 0.00 0.00 0.15 -0.11 21 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.18 -0.12 21 0 73 0
29JUN27 4.90 P 0.00 0.00 0.00 0.21 -0.13 21 0 240 0
29JUN27 5.00 P 0.22 0.22 0.20 0.25 -0.13 21 80 171 +80
29JUN27 5.25 P 0.00 0.00 0.00 0.35 -0.16 21 0 112 0
29JUN27 5.50 P 0.45 0.45 0.43 0.48 -0.18 21 251 430 +198
29JUN27 5.75 P 0.53 0.53 0.53 0.63 -0.19 20 3 325 +3
29JUN27 6.00 P 0.00 0.00 0.00 0.80 -0.20 20 0 462 0
29JUN27 6.25 P 0.00 0.00 0.00 0.98 -0.20 19 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.18 -0.20 19 0 273 0
29JUN27 6.75 P 1.28 1.28 1.28 1.38 -0.21 17 2 83 +2
29JUN27 7.00 P 1.46 1.46 1.46 1.60 -0.20 14 4 117 +4
29JUN27 7.25 P 1.67 1.67 1.67 1.82 -0.21 0 5 13 +5
29JUN27 7.50 P 0.00 0.00 0.00 2.05 -0.20 0 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 2.27 -0.21 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.51 -0.20 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.74 -0.20 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.97 -0.20 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.21 -0.20 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.44 -0.20 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.68 -0.20 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.92 -0.19 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.28 -0.07 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.53 -0.05 27 0 0 0
TOTAL PUT 2,475 36,331 -4,383
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$ 12.420
28AUG26 8.00 C 0.00 0.00 0.00 4.43 +0.06 123 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.17 +0.05 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.93 +0.06 107 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.67 +0.05 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.42 +0.05 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.17 +0.05 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.67 +0.05 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.43 +0.06 63 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.93 +0.06 49 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 1.43 +0.06 37 0 65 0
28AUG26 11.50 C 0.93 0.93 0.93 0.93 +0.05 24 28 54 0
28AUG26 12.00 C 0.00 0.00 0.00 0.49 +0.06 29 0 207 0
28AUG26 12.50 C 0.16 0.16 0.16 0.17 +0.02 27 13 248 -3
28AUG26 13.00 C 0.00 0.00 0.00 0.04 0.00 28 0 626 0
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 43 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.47 +0.09 78 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.22 +0.09 73 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.97 +0.09 68 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.72 +0.09 63 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.47 +0.09 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.23 +0.10 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.98 +0.09 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.73 +0.09 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.47 +0.08 42 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.95 +0.06 24 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 1.47 +0.05 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.03 +0.05 26 0 669 0
29SEP26 12.00 C 0.00 0.00 0.00 0.64 +0.04 25 0 1,428 0
29SEP26 12.50 C 0.39 0.39 0.35 0.37 +0.03 26 19 790 -11
29SEP26 13.00 C 0.18 0.20 0.18 0.19 +0.02 26 49 1,692 +18
29SEP26 13.50 C 0.08 0.08 0.08 0.09 +0.01 26 19 755 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 27 0 352 0
29SEP26 14.50 C 0.03 0.03 0.03 0.02 0.00 28 200 131 -117
29SEP26 15.00 C 0.02 0.02 0.02 0.01 0.00 29 200 30 -200
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 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 4.47 +0.09 66 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.22 +0.09 62 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.97 +0.09 58 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.72 +0.09 54 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.47 +0.09 50 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.23 +0.10 49 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.98 +0.09 45 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.73 +0.09 41 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.47 +0.08 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.96 +0.06 26 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.49 +0.06 25 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 1.03 +0.04 22 0 64 0
29OCT26 12.00 C 0.00 0.00 0.00 0.70 +0.04 24 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.45 +0.04 25 0 113 0
29OCT26 13.00 C 0.00 0.00 0.00 0.28 +0.03 26 0 129 0
29OCT26 13.50 C 0.00 0.00 0.00 0.16 +0.01 26 0 75 0
29OCT26 14.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 445 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 200 0
29OCT26 15.00 C 0.03 0.03 0.03 0.03 +0.01 27 200 300 +200
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 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 3.72 +0.09 47 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.47 +0.09 44 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.23 +0.09 43 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.98 +0.09 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.73 +0.09 36 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.47 +0.08 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.97 +0.06 26 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.52 +0.05 25 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.11 +0.04 24 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.78 +0.03 24 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.54 +0.02 25 0 85 0
27NOV26 13.00 C 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
27NOV26 13.50 C 0.24 0.24 0.24 0.24 +0.01 25 6 11 +6
27NOV26 14.00 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 0.00 25 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 4.47 +0.09 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.22 +0.09 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.97 +0.09 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.72 +0.09 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.47 +0.09 39 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 3.23 +0.09 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.98 +0.09 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.73 +0.09 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.48 +0.09 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.99 +0.05 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.56 +0.04 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.20 +0.06 25 0 436 0
30DEC26 12.00 C 0.86 0.86 0.86 0.87 +0.02 24 28 105 +26
30DEC26 12.50 C 0.00 0.00 0.00 0.67 +0.05 25 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 +0.01 24 0 250 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 +0.01 25 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 0.00 25 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 +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 25 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 4.47 +0.09 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.22 +0.09 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.97 +0.09 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.72 +0.09 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.47 +0.08 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.23 +0.09 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.00 +0.11 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.78 +0.11 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.56 +0.10 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.11 +0.05 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.75 +0.05 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.43 +0.04 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.15 +0.04 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 0.90 +0.04 25 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.70 +0.03 25 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.54 +0.03 25 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 +0.02 25 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 +0.02 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 +0.01 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 0.00 25 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 24 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 4.48 +0.10 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.25 +0.12 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.03 +0.15 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.80 +0.12 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.58 +0.15 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.37 +0.13 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.16 +0.13 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.94 +0.12 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.75 +0.12 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.33 +0.05 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.97 +0.05 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.68 +0.07 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.40 +0.06 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.15 +0.03 25 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.96 +0.03 26 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.78 +0.02 25 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.42 +0.01 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
TOTAL CALL 762 12,999 -81
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 316 0
28AUG26 10.50 P 0.02 0.02 0.02 0.01 0.00 58 4 362 -4
28AUG26 11.00 P 0.01 0.01 0.01 0.01 0.00 44 36 232 -36
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 599 0
28AUG26 12.00 P 0.06 0.07 0.06 0.06 -0.02 28 190 943 +10
28AUG26 12.50 P 0.26 0.26 0.21 0.26 -0.04 30 45 140 0
28AUG26 13.00 P 0.00 0.00 0.00 0.61 -0.06 27 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.08 -0.06 0 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 1.58 -0.06 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.58 -0.12 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.08 -0.12 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.58 -0.12 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.08 -0.11 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.58 -0.12 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.08 -0.09 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.60 -0.07 127 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.08 -0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 0.00 27 0 407 0
29SEP26 11.50 P 0.16 0.16 0.16 0.16 -0.01 27 13 1,139 +13
29SEP26 12.00 P 0.33 0.34 0.32 0.33 -0.04 26 175 2,182 +115
29SEP26 12.50 P 0.00 0.00 0.00 0.62 -0.01 28 0 1,103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.95 -0.04 26 0 417 0
29SEP26 13.50 P 0.00 0.00 0.00 1.37 -0.04 27 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 1.82 -0.11 26 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.30 -0.13 26 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.84 -0.10 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.35 -0.10 47 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.81 -0.14 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.31 -0.14 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.80 -0.15 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.30 -0.14 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.80 -0.14 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.30 -0.14 60 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 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 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 115 0
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 28 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29OCT26 10.00 P 0.05 0.05 0.05 0.02 0.00 26 15 35 0
29OCT26 10.50 P 0.00 0.00 0.00 0.06 0.00 26 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.13 0.00 26 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.25 -0.02 26 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.44 -0.03 25 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 0.71 -0.04 26 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 1.05 -0.06 26 0 24 0
29OCT26 13.50 P 0.00 0.00 0.00 1.42 -0.05 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.86 -0.11 25 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.32 -0.13 25 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.84 -0.11 32 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.35 -0.10 37 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.82 -0.13 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.32 -0.13 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.81 -0.14 41 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 28 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 0.00 26 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.05 0.00 27 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.10 0.00 26 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.53 -0.04 25 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.80 -0.05 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 1.12 -0.07 26 0 13 0
27NOV26 13.50 P 0.00 0.00 0.00 1.48 -0.05 25 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 1.90 -0.11 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.38 -0.10 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 2.84 -0.12 28 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.35 -0.10 33 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.85 -0.10 36 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.32 -0.13 35 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.82 -0.13 38 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 0.00 24 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 26 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 25 0 25 0
30DEC26 10.00 P 0.13 0.13 0.13 0.07 -0.01 25 15 2 -13
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 61 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 -0.03 25 0 88 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 -0.04 25 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 -0.04 26 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.21 -0.05 26 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.54 -0.06 25 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.95 -0.11 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.38 -0.13 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.86 -0.11 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.35 -0.10 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.85 -0.10 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.32 -0.13 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.82 -0.13 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.31 -0.13 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.81 -0.13 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.31 -0.13 40 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 0.01 -0.01 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 0.00 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 0.00 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 0.00 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 0.00 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 -0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.01 25 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 -0.02 25 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.58 -0.02 25 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 0.79 -0.04 25 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.05 -0.04 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.36 -0.05 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.69 -0.04 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.06 -0.10 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.47 -0.09 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.91 -0.10 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.36 -0.11 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.85 -0.11 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.32 -0.13 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.82 -0.13 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.31 -0.13 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.81 -0.14 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.32 -0.12 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.04 0.00 27 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.05 0.00 26 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.07 0.00 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.09 0.00 26 0 6 0
29JUN27 9.00 P 0.17 0.17 0.17 0.12 0.00 27 11 30 +11
29JUN27 9.25 P 0.20 0.20 0.20 0.15 0.00 26 1 31 +1
29JUN27 9.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.28 -0.01 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.41 -0.01 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.57 -0.02 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.01 -0.02 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.28 -0.03 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.56 -0.06 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.89 -0.06 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.21 -0.12 26 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.60 -0.10 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.02 -0.08 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.45 -0.08 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.87 -0.12 25 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.33 -0.13 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.82 -0.13 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.31 -0.13 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.81 -0.14 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.32 -0.12 31 0 0 0
TOTAL PUT 505 13,326 +97
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$ 69.700
28AUG26 47.00 C 0.00 0.00 0.00 22.80 +0.10 127 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.80 -0.12 120 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.79 +0.09 112 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.79 +0.09 106 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.29 +0.09 92 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.81 +0.11 82 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.24 +0.15 46 0 0 0
28AUG26 60.00 C 9.60 9.60 9.60 9.74 +0.15 34 15 26 0
28AUG26 62.50 C 0.00 0.00 0.00 7.24 +0.14 0 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 4.77 +0.12 25 0 343 0
28AUG26 67.50 C 0.00 0.00 0.00 2.49 +0.03 24 0 344 0
28AUG26 70.00 C 1.15 1.15 0.83 0.87 -0.04 24 109 1,489 +40
28AUG26 72.50 C 0.28 0.30 0.28 0.20 -0.04 24 47 1,076 -20
28AUG26 75.00 C 0.10 0.10 0.10 0.03 -0.01 25 28 829 +18
28AUG26 77.50 C 0.06 0.06 0.06 0.01 0.00 30 44 983 +44
28AUG26 80.00 C 0.05 0.06 0.04 0.01 0.00 37 59 939 -32
28AUG26 82.50 C 0.04 0.04 0.04 0.01 0.00 45 52 1,104 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 354 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 173 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 216 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 79 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.87 -0.10 85 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.86 -0.11 80 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.87 -0.10 78 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.86 -0.12 73 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.87 -0.11 71 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 23.87 -0.11 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.87 -0.11 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.87 -0.05 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.88 -0.11 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.87 -0.13 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.39 -0.11 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.91 -0.10 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.32 +0.15 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.84 +0.13 24 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 7.43 +0.10 24 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 5.21 0.00 24 0 177 0
29SEP26 67.50 C 0.00 0.00 0.00 3.34 0.00 24 0 394 0
29SEP26 70.00 C 0.00 0.00 0.00 1.90 -0.01 23 0 851 0
29SEP26 72.50 C 0.00 0.00 0.00 1.05 -0.05 24 0 533 0
29SEP26 75.00 C 0.68 0.68 0.68 0.50 -0.04 24 2 1,052 -2
29SEP26 77.50 C 0.00 0.00 0.00 0.22 -0.03 24 0 1,449 0
29SEP26 80.00 C 0.28 0.28 0.28 0.09 -0.01 24 12 3,078 +12
29SEP26 82.50 C 0.20 0.20 0.20 0.03 -0.01 24 20 2,939 +20
29SEP26 85.00 C 0.16 0.16 0.16 0.01 -0.01 24 88 446 0
29SEP26 87.50 C 0.12 0.14 0.12 0.01 0.00 27 21 88 -15
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 38 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 22.88 -0.12 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.88 -0.12 51 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.88 -0.11 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.89 -0.11 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 17.39 -0.11 40 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.91 -0.10 35 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 12.33 -0.03 24 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.91 +0.12 24 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 7.54 +0.16 22 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 5.54 +0.14 23 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 3.88 +0.07 23 0 101 0
29OCT26 70.00 C 2.58 2.58 2.58 2.61 +0.03 24 4 74 +4
29OCT26 72.50 C 1.80 1.80 1.80 1.77 +0.09 25 2 77 +2
29OCT26 75.00 C 0.00 0.00 0.00 1.08 -0.01 24 0 247 0
29OCT26 77.50 C 0.00 0.00 0.00 0.63 -0.02 24 0 236 0
29OCT26 80.00 C 0.00 0.00 0.00 0.35 -0.01 24 0 436 0
29OCT26 82.50 C 0.00 0.00 0.00 0.19 0.00 24 0 265 0
29OCT26 85.00 C 0.00 0.00 0.00 0.10 0.00 24 0 76 0
29OCT26 87.50 C 0.00 0.00 0.00 0.05 0.00 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 0.01 -0.01 24 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 20.88 -0.11 41 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 19.89 -0.11 39 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.39 -0.11 34 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 14.91 -0.10 30 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.39 +0.03 24 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 10.08 -0.02 24 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 7.92 +0.17 24 0 0 0
27NOV26 65.00 C 6.30 6.30 6.30 6.11 +0.20 24 15 15 +15
27NOV26 67.50 C 0.00 0.00 0.00 4.51 +0.13 24 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 3.33 +0.14 24 0 14 0
27NOV26 72.50 C 2.37 2.37 2.37 2.39 +0.08 25 2 30 +2
27NOV26 75.00 C 1.77 1.77 1.77 1.63 +0.03 25 1 21 +1
27NOV26 77.50 C 0.00 0.00 0.00 1.08 +0.02 25 0 36 0
27NOV26 80.00 C 0.00 0.00 0.00 0.69 +0.02 25 0 170 0
27NOV26 82.50 C 0.00 0.00 0.00 0.42 +0.01 24 0 180 0
27NOV26 85.00 C 0.00 0.00 0.00 0.25 0.00 24 0 75 0
27NOV26 87.50 C 0.00 0.00 0.00 0.15 0.00 24 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.09 0.00 25 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.05 0.00 24 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 0.00 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 27.87 -0.10 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.87 -0.10 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.87 -0.11 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.87 -0.11 43 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.87 -0.11 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.88 -0.12 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.88 -0.12 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.88 -0.11 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.89 -0.11 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.39 -0.11 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.96 -0.06 27 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.55 -0.04 24 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.42 +0.19 25 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 8.43 +0.16 24 0 331 0
30DEC26 65.00 C 0.00 0.00 0.00 6.66 +0.14 24 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 5.24 +0.18 24 0 346 0
30DEC26 70.00 C 0.00 0.00 0.00 3.98 +0.11 24 0 118 0
30DEC26 72.50 C 2.98 2.98 2.98 2.99 +0.02 25 2 813 +2
30DEC26 75.00 C 0.00 0.00 0.00 2.22 +0.07 25 0 251 0
30DEC26 77.50 C 0.00 0.00 0.00 1.58 +0.06 25 0 263 0
30DEC26 80.00 C 1.30 1.30 1.30 1.10 +0.04 25 1 296 0
30DEC26 82.50 C 0.00 0.00 0.00 0.75 +0.03 25 0 245 0
30DEC26 85.00 C 0.00 0.00 0.00 0.50 +0.02 25 0 47 0
30DEC26 87.50 C 0.00 0.00 0.00 0.33 +0.02 25 0 10 0
30DEC26 90.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 26.13 -0.07 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.17 -0.07 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.20 -0.07 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.23 -0.07 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.26 -0.08 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.30 -0.09 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.36 -0.08 31 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 18.05 -0.07 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.81 -0.06 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.69 +0.02 27 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 11.50 +0.10 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.77 +0.17 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.13 +0.15 25 0 5 0
30MAR27 67.50 C 6.57 6.57 6.57 6.70 +0.13 25 1 75 +1
30MAR27 70.00 C 0.00 0.00 0.00 5.63 +0.20 25 0 77 0
30MAR27 72.50 C 0.00 0.00 0.00 4.50 +0.06 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 3.61 +0.04 25 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 2.83 +0.03 25 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 2.22 +0.02 25 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.72 +0.01 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.32 +0.01 25 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.99 0.00 25 0 13 0
30MAR27 90.00 C 1.14 1.14 1.14 0.75 +0.03 25 29 53 +29
30MAR27 92.50 C 1.05 1.05 1.05 0.55 -0.01 25 30 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.40 0.00 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.30 0.00 25 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.57 -0.08 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.64 -0.07 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.72 -0.07 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.79 -0.08 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.57 -0.05 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.42 -0.04 25 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 14.38 -0.02 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.40 +0.12 24 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 10.77 +0.10 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 9.33 +0.10 25 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 8.02 +0.08 25 0 12 0
29JUN27 70.00 C 6.75 6.75 6.75 6.84 +0.07 25 4 60 0
29JUN27 72.50 C 0.00 0.00 0.00 5.78 +0.06 25 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 4.89 +0.06 25 0 59 0
29JUN27 77.50 C 0.00 0.00 0.00 4.11 +0.06 25 0 218 0
29JUN27 80.00 C 0.00 0.00 0.00 3.40 +0.04 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.85 +0.05 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.44 +0.09 26 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 2.04 +0.03 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.64 +0.04 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.36 +0.03 26 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 1.09 +0.02 26 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.87 +0.02 26 0 4 0
TOTAL CALL 588 28,596 +121
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 485 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 250 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 659 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 913 0
28AUG26 65.00 P 0.04 0.05 0.04 0.03 -0.03 25 56 956 -6
28AUG26 67.50 P 0.31 0.31 0.26 0.26 -0.09 24 3 753 +3
28AUG26 70.00 P 1.10 1.31 0.96 1.15 -0.23 24 105 1,358 +12
28AUG26 72.50 P 0.00 0.00 0.00 2.96 -0.18 24 0 1,300 0
28AUG26 75.00 P 0.00 0.00 0.00 5.30 -0.16 0 0 131 0
28AUG26 77.50 P 0.00 0.00 0.00 7.80 -0.15 0 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.30 -0.15 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.80 -0.15 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.30 -0.15 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.80 -0.15 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.30 -0.15 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.80 -0.15 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.30 -0.15 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 27.80 -0.15 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 427 0
29SEP26 57.50 P 0.07 0.07 0.07 0.02 -0.01 24 6 423 -6
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 575 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 -0.06 24 0 563 0
29SEP26 65.00 P 0.71 0.71 0.61 0.66 -0.11 23 36 854 +36
29SEP26 67.50 P 1.40 1.51 1.40 1.41 -0.15 23 9 642 0
29SEP26 70.00 P 2.62 2.62 2.62 2.72 -0.18 24 8 802 +8
29SEP26 72.50 P 0.00 0.00 0.00 4.32 -0.20 24 0 740 0
29SEP26 75.00 P 0.00 0.00 0.00 6.33 -0.18 24 0 326 0
29SEP26 77.50 P 0.00 0.00 0.00 8.57 -0.17 24 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 10.95 -0.16 24 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 13.51 -0.05 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.94 -0.09 31 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.41 -0.11 33 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.88 -0.05 32 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.31 +0.14 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.78 +0.11 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.27 -0.19 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 30 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29OCT26 52.50 P 0.06 0.06 0.06 0.01 -0.01 24 3 75 +3
29OCT26 55.00 P 0.09 0.09 0.09 0.04 -0.01 24 4 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.30 -0.03 24 0 61 0
29OCT26 62.50 P 0.00 0.00 0.00 0.62 -0.05 24 0 120 0
29OCT26 65.00 P 1.18 1.18 1.18 1.19 -0.08 24 10 775 +10
29OCT26 67.50 P 2.00 2.03 2.00 2.05 -0.11 24 17 290 +17
29OCT26 70.00 P 0.00 0.00 0.00 3.34 -0.18 24 0 293 0
29OCT26 72.50 P 4.73 4.73 4.73 4.95 -0.25 24 3 141 0
29OCT26 75.00 P 0.00 0.00 0.00 6.77 -0.23 24 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 9.05 -0.24 27 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 11.11 -0.16 24 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 13.61 -0.04 28 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.99 -0.10 28 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.41 -0.11 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.88 -0.08 26 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.33 -0.09 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.79 +0.07 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 28.28 -0.18 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 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 0.00 25 0 20 0
27NOV26 55.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.26 -0.02 24 0 33 0
27NOV26 60.00 P 0.00 0.00 0.00 0.55 -0.02 25 0 1 0
27NOV26 62.50 P 0.95 0.95 0.95 0.95 -0.08 24 15 109 +15
27NOV26 65.00 P 0.00 0.00 0.00 1.62 -0.07 24 0 178 0
27NOV26 67.50 P 0.00 0.00 0.00 2.55 -0.13 24 0 79 0
27NOV26 70.00 P 3.79 3.79 3.79 3.79 -0.27 24 3 75 0
27NOV26 72.50 P 0.00 0.00 0.00 5.46 -0.18 25 0 75 0
27NOV26 75.00 P 0.00 0.00 0.00 7.19 -0.18 25 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 9.15 -0.14 24 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 11.31 -0.13 24 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 13.74 -0.08 27 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.10 -0.07 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.46 -0.08 26 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.88 -0.10 24 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 23.34 -0.10 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.84 -0.08 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.29 -0.17 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.11 0.00 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 0.00 25 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.46 0.00 25 0 191 0
30DEC26 60.00 P 0.00 0.00 0.00 0.82 -0.03 25 0 478 0
30DEC26 62.50 P 0.00 0.00 0.00 1.32 -0.02 24 0 218 0
30DEC26 65.00 P 0.00 0.00 0.00 2.05 -0.03 24 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 3.06 -0.06 24 0 136 0
30DEC26 70.00 P 0.00 0.00 0.00 4.31 -0.14 24 0 180 0
30DEC26 72.50 P 0.00 0.00 0.00 5.96 -0.10 25 0 693 0
30DEC26 75.00 P 0.00 0.00 0.00 7.57 -0.08 24 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 9.68 -0.17 26 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 11.55 -0.11 24 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.96 -0.05 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.22 -0.08 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.55 -0.02 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.94 -0.04 26 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.39 -0.05 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.85 -0.07 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.33 -0.13 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.20 0.00 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.36 -0.02 25 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.63 -0.03 25 0 36 0
30MAR27 57.50 P 0.00 0.00 0.00 1.01 -0.04 25 0 141 0
30MAR27 60.00 P 0.00 0.00 0.00 1.47 -0.07 24 0 161 0
30MAR27 62.50 P 0.00 0.00 0.00 2.14 -0.06 24 0 48 0
30MAR27 65.00 P 2.86 2.86 2.78 2.99 -0.08 24 44 214 +44
30MAR27 67.50 P 0.00 0.00 0.00 4.02 -0.13 24 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 5.24 -0.22 24 0 154 0
30MAR27 72.50 P 6.75 6.75 6.75 6.84 -0.15 25 2 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.46 -0.11 25 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 10.43 -0.18 26 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 12.40 -0.20 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.42 +0.05 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.57 -0.04 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.81 +0.04 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.13 +0.06 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.50 +0.06 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.92 0.00 25 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 28.37 -0.09 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.28 -0.01 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.43 -0.01 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.53 -0.01 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.83 -0.02 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.24 -0.02 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.78 -0.03 26 0 91 0
29JUN27 60.00 P 0.00 0.00 0.00 2.44 -0.05 26 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 3.27 -0.05 26 0 30 0
29JUN27 65.00 P 0.00 0.00 0.00 4.27 -0.05 26 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.44 -0.05 27 0 24 0
29JUN27 70.00 P 0.00 0.00 0.00 6.74 -0.07 27 0 158 0
29JUN27 72.50 P 0.00 0.00 0.00 8.19 -0.08 27 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 9.81 -0.09 27 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 11.57 -0.10 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.44 -0.05 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.45 -0.05 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.56 0.00 29 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.70 +0.03 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.86 +0.07 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.04 +0.05 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.29 -0.01 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.57 +0.06 28 0 0 0
TOTAL PUT 324 23,228 +136
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$ 46.560
28AUG26 34.00 C 0.00 0.00 0.00 12.58 +0.60 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.58 +0.59 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.58 +0.56 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.58 +0.61 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.58 +0.59 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.59 +0.60 46 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.59 +0.60 40 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.59 +0.60 33 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.59 +0.59 27 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 3.59 +0.57 21 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 2.63 +0.53 24 0 16 0
28AUG26 45.00 C 1.70 1.70 1.58 1.73 +0.43 23 2 247 0
28AUG26 46.00 C 0.00 0.00 0.00 0.96 +0.28 22 0 136 0
28AUG26 47.00 C 0.00 0.00 0.00 0.47 +0.16 23 0 248 0
28AUG26 48.00 C 0.00 0.00 0.00 0.18 +0.06 23 0 234 0
28AUG26 49.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 95 0
28AUG26 50.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 410 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 575 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 136 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.61 +0.59 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.62 +0.60 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.62 +0.60 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.62 +0.60 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.62 +0.60 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.62 +0.59 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.63 +0.60 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.63 +0.60 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.63 +0.60 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.63 +0.60 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.63 +0.59 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.64 +0.60 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.64 +0.59 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.65 +0.59 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.67 +0.57 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.73 +0.56 23 0 12 0
29SEP26 43.00 C 3.46 3.46 3.46 3.83 +0.57 23 6 52 +6
29SEP26 44.00 C 0.00 0.00 0.00 3.00 +0.47 23 0 57 0
29SEP26 45.00 C 0.00 0.00 0.00 2.28 +0.41 23 0 127 0
29SEP26 46.00 C 1.50 1.50 1.50 1.62 +0.33 22 2 111 0
29SEP26 47.00 C 0.95 0.95 0.95 1.14 +0.26 23 10 134 -10
29SEP26 48.00 C 0.74 0.74 0.67 0.77 +0.19 23 17 181 -3
29SEP26 49.00 C 0.48 0.48 0.48 0.52 +0.13 23 15 337 -15
29SEP26 50.00 C 0.31 0.31 0.31 0.34 +0.11 23 10 187 0
29SEP26 52.50 C 0.00 0.00 0.00 0.09 +0.03 23 0 114 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 23 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.63 +0.60 32 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.63 +0.60 28 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.63 +0.60 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.63 +0.59 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.64 +0.59 23 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.65 +0.59 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.68 +0.57 22 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.74 +0.55 22 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.85 +0.52 22 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 4.03 +0.49 22 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 3.18 +0.37 21 0 26 0
29OCT26 45.00 C 0.00 0.00 0.00 2.57 +0.36 22 0 76 0
29OCT26 46.00 C 0.00 0.00 0.00 2.01 +0.31 22 0 100 0
29OCT26 47.00 C 1.44 1.52 1.43 1.53 +0.25 22 37 19 -2
29OCT26 48.00 C 1.17 1.17 1.17 1.17 +0.23 22 2 111 +2
29OCT26 49.00 C 0.88 0.88 0.88 0.88 +0.16 22 1 58 0
29OCT26 50.00 C 0.00 0.00 0.00 0.65 +0.14 23 0 79 0
29OCT26 52.50 C 0.00 0.00 0.00 0.27 +0.07 23 0 47 0
29OCT26 55.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 50 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 105 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.63 +0.59 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.64 +0.60 22 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.66 +0.61 22 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.70 +0.55 23 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.77 +0.52 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.89 +0.49 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.07 +0.49 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.31 +0.41 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.62 +0.41 23 0 53 0
27NOV26 45.00 C 0.00 0.00 0.00 2.98 +0.35 22 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 2.44 +0.31 22 0 44 0
27NOV26 47.00 C 1.92 1.92 1.92 1.93 +0.24 22 11 45 +11
27NOV26 48.00 C 1.57 1.57 1.57 1.57 +0.21 22 3 55 +2
27NOV26 49.00 C 0.00 0.00 0.00 1.28 +0.22 23 0 30 0
27NOV26 50.00 C 0.00 0.00 0.00 0.99 +0.14 23 0 32 0
27NOV26 52.50 C 0.00 0.00 0.00 0.50 +0.08 23 0 4 0
27NOV26 55.00 C 0.00 0.00 0.00 0.23 +0.04 23 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 0.00 23 0 656 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.62 +0.60 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.62 +0.60 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.62 +0.59 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.63 +0.60 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.63 +0.60 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.63 +0.55 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.65 +0.57 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.69 +0.55 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.75 +0.53 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.85 +0.55 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.99 +0.53 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.17 +0.51 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.41 +0.52 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.69 +0.46 23 0 30 0
30DEC26 44.00 C 3.80 3.80 3.80 4.04 +0.47 23 15 76 +15
30DEC26 45.00 C 3.34 3.34 3.34 3.43 +0.43 23 15 95 +15
30DEC26 46.00 C 0.00 0.00 0.00 2.90 +0.36 23 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 2.43 +0.27 23 0 39 0
30DEC26 48.00 C 0.00 0.00 0.00 2.01 +0.29 23 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 1.60 +0.19 22 0 235 0
30DEC26 50.00 C 1.26 1.26 1.26 1.37 +0.21 23 2 34 +2
30DEC26 52.50 C 0.78 0.78 0.78 0.79 +0.15 23 3 54 0
30DEC26 55.00 C 0.00 0.00 0.00 0.43 +0.09 23 0 42 0
30DEC26 57.50 C 0.00 0.00 0.00 0.22 +0.05 23 0 115 0
30DEC26 60.00 C 0.22 0.22 0.22 0.11 +0.03 23 1 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.69 +0.26 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.76 +0.26 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.82 +0.21 16 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.92 +0.27 18 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.04 +0.26 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.21 +0.26 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.60 +0.48 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.85 +0.47 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.14 +0.44 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.45 +0.43 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.80 +0.38 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.27 +0.36 22 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 3.74 +0.33 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.28 +0.28 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.85 +0.25 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.47 +0.23 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.14 +0.21 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.45 +0.18 23 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 0.93 +0.11 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.59 +0.07 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.37 +0.06 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 +0.03 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.25 +0.57 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.37 +0.57 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.51 +0.55 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.67 +0.53 23 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.87 +0.53 23 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.10 +0.51 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.36 +0.74 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.66 +0.48 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.77 +0.44 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.17 +0.43 22 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.58 +0.39 22 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 5.06 +0.39 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.55 +0.36 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.10 +0.34 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.67 +0.32 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.29 +0.30 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.92 +0.28 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.16 +0.22 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.57 +0.17 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 1.13 +0.13 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.80 +0.06 23 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 0.60 +0.10 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.42 +0.07 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.29 +0.06 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
TOTAL CALL 152 7,584 +23
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 115 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 225 0
28AUG26 44.00 P 0.00 0.00 0.00 0.04 -0.07 24 0 197 0
28AUG26 45.00 P 0.20 0.20 0.20 0.15 -0.17 24 3 559 -3
28AUG26 46.00 P 0.00 0.00 0.00 0.42 -0.31 24 0 494 0
28AUG26 47.00 P 0.00 0.00 0.00 0.89 -0.44 23 0 241 0
28AUG26 48.00 P 0.00 0.00 0.00 1.61 -0.52 24 0 162 0
28AUG26 49.00 P 0.00 0.00 0.00 2.48 -0.58 24 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 3.55 -0.49 37 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 5.94 -0.60 0 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 8.69 -0.41 84 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.18 -0.45 100 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.69 -0.41 115 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.19 -0.44 129 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.68 -0.45 141 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.19 -0.51 154 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.69 -0.44 165 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.18 -0.36 175 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.67 -0.49 184 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 86 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 -0.04 23 0 154 0
29SEP26 42.00 P 0.26 0.26 0.25 0.18 -0.07 23 28 167 +27
29SEP26 43.00 P 0.00 0.00 0.00 0.33 -0.11 23 0 221 0
29SEP26 44.00 P 0.00 0.00 0.00 0.53 -0.19 23 0 314 0
29SEP26 45.00 P 0.96 0.96 0.96 0.90 -0.22 24 2 367 -2
29SEP26 46.00 P 1.42 1.42 1.42 1.34 -0.29 24 14 336 0
29SEP26 47.00 P 0.00 0.00 0.00 1.89 -0.29 24 0 355 0
29SEP26 48.00 P 0.00 0.00 0.00 2.49 -0.40 23 0 224 0
29SEP26 49.00 P 0.00 0.00 0.00 3.32 -0.47 25 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 4.16 -0.38 26 0 70 0
29SEP26 52.50 P 0.00 0.00 0.00 6.32 -0.56 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.01 -0.28 39 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.23 -0.60 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.73 -0.59 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.22 -0.60 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.72 -0.59 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.21 -0.60 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.71 -0.59 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.20 -0.60 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.70 -0.59 48 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.23 -0.07 22 0 16 0
29OCT26 42.00 P 0.00 0.00 0.00 0.39 -0.09 23 0 44 0
29OCT26 43.00 P 0.00 0.00 0.00 0.60 -0.13 23 0 36 0
29OCT26 44.00 P 0.96 0.96 0.96 0.89 -0.17 23 1 25 +1
29OCT26 45.00 P 1.32 1.32 1.32 1.25 -0.23 23 2 210 0
29OCT26 46.00 P 1.78 1.81 1.78 1.71 -0.27 23 33 132 +10
29OCT26 47.00 P 0.00 0.00 0.00 2.26 -0.32 23 0 82 0
29OCT26 48.00 P 0.00 0.00 0.00 2.89 -0.29 23 0 81 0
29OCT26 49.00 P 0.00 0.00 0.00 3.61 -0.43 24 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 4.40 -0.34 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.42 -0.54 22 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.05 -0.44 32 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.58 -0.34 39 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.73 -0.59 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.22 -0.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.72 -0.59 29 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.21 -0.60 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.71 -0.59 35 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
27NOV26 39.00 P 0.25 0.25 0.25 0.16 -0.06 23 10 10 +10
27NOV26 40.00 P 0.00 0.00 0.00 0.26 -0.09 23 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 0.40 -0.12 23 0 55 0
27NOV26 42.00 P 0.00 0.00 0.00 0.60 -0.15 23 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.85 -0.14 23 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.17 -0.21 23 0 27 0
27NOV26 45.00 P 0.00 0.00 0.00 1.56 -0.24 23 0 94 0
27NOV26 46.00 P 2.15 2.15 2.10 2.03 -0.26 23 26 69 +4
27NOV26 47.00 P 0.00 0.00 0.00 2.58 -0.30 23 0 82 0
27NOV26 48.00 P 0.00 0.00 0.00 3.20 -0.24 24 0 90 0
27NOV26 49.00 P 0.00 0.00 0.00 3.89 -0.40 24 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 4.64 -0.33 24 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 6.56 -0.53 23 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.11 -0.44 29 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.60 -0.37 34 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.97 -0.35 36 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.22 -0.60 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.72 -0.59 28 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.21 -0.60 25 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.71 -0.59 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 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 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.19 -0.04 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.29 -0.05 23 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.43 -0.07 23 0 64 0
30DEC26 41.00 P 0.00 0.00 0.00 0.62 -0.08 23 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 0.85 -0.11 23 0 79 0
30DEC26 43.00 P 0.00 0.00 0.00 1.12 -0.14 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.45 -0.17 23 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.84 -0.21 23 0 432 0
30DEC26 46.00 P 0.00 0.00 0.00 2.30 -0.25 23 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.83 -0.28 23 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 3.48 -0.30 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.16 -0.33 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.89 -0.36 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.73 -0.47 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.21 -0.39 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.64 -0.35 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.16 -0.29 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.23 -0.59 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.72 -0.59 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.21 -0.60 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.71 -0.59 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.20 -0.60 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.70 -0.59 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.31 -0.06 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.44 -0.07 22 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.60 -0.09 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.78 -0.10 23 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 0.99 -0.13 22 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 1.26 -0.13 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.57 -0.16 22 0 26 0
30MAR27 44.00 P 0.00 0.00 0.00 1.94 -0.18 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.36 -0.20 22 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 2.83 -0.24 22 0 17 0
30MAR27 47.00 P 0.00 0.00 0.00 3.36 -0.27 22 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 3.95 -0.29 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.62 -0.30 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.32 -0.32 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.20 -0.33 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.42 -0.33 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.75 -0.32 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.20 -0.28 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.63 -0.31 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.72 -0.59 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.21 -0.60 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.71 -0.59 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.20 -0.60 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.70 -0.59 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.37 -0.03 24 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.49 -0.03 24 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.63 -0.07 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.82 -0.07 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.03 -0.09 24 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.28 -0.10 24 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 1.57 -0.12 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.89 -0.15 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.26 -0.17 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.66 -0.20 24 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.13 -0.21 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.61 -0.25 24 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 4.16 -0.26 24 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.73 -0.29 24 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.35 -0.32 24 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.00 -0.16 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.80 -0.41 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.82 -0.47 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.01 -0.15 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.20 -0.28 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.63 -0.31 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.75 -0.57 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.22 -0.59 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.71 -0.59 23 0 0 0
TOTAL PUT 119 7,999 +47
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$ 26.700
21AUG26 18.50 C 0.00 0.00 0.00 8.24 -0.25 356 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 7.99 -0.22 345 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 7.74 -0.22 334 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 7.49 -0.22 322 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 7.24 -0.25 311 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 6.99 -0.22 300 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 6.74 -0.22 290 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 6.24 -0.22 268 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 5.74 -0.25 247 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 5.24 -0.25 227 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 4.74 -0.25 206 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 4.24 -0.22 186 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 3.74 -0.22 166 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 3.24 -0.22 146 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 2.74 -0.22 126 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 2.24 -0.22 106 0 0 0
21AUG26 25.00 C 1.60 1.60 1.59 1.75 -0.22 91 30 98 +30
21AUG26 25.50 C 1.11 1.20 1.11 1.26 -0.20 74 45 67 0
21AUG26 26.00 C 0.00 0.00 0.00 0.79 -0.21 59 0 61 0
21AUG26 26.50 C 0.00 0.00 0.00 0.37 -0.23 46 0 105 0
21AUG26 27.00 C 0.16 0.19 0.10 0.12 -0.19 42 154 237 +76
21AUG26 27.50 C 0.03 0.06 0.03 0.03 -0.13 44 3 918 -1
21AUG26 28.00 C 0.01 0.01 0.01 0.01 -0.06 50 4 715 -4
21AUG26 28.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 102 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 462 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 92 0 107 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 145 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 130 0 24 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 17.55 -0.22 377 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 17.28 -0.18 353 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 16.96 -0.25 239 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 16.81 -0.16 357 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 16.24 -0.22 285 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 15.71 -0.25 207 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 15.21 -0.31 195 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 14.71 -0.26 184 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 14.21 -0.26 172 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 13.71 -0.38 161 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 13.22 -0.25 186 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 12.72 -0.25 176 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 12.21 -0.33 128 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 11.74 -0.25 181 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 11.24 -0.30 172 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 10.75 -0.24 170 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 10.22 -0.27 132 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 9.71 -0.26 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.21 -0.26 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.74 -0.22 128 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.27 -0.22 135 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.80 -0.17 137 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.24 -0.25 104 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.75 -0.22 102 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.77 -0.26 94 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.78 -0.25 81 0 0 0
28AUG26 23.00 C 3.68 3.68 3.68 3.74 -0.22 54 15 15 +15
28AUG26 24.00 C 0.00 0.00 0.00 2.74 -0.28 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.83 -0.24 41 0 605 0
28AUG26 26.00 C 1.20 1.20 1.18 1.13 -0.15 45 4 402 0
28AUG26 27.00 C 0.62 0.66 0.51 0.58 -0.11 44 565 999 +359
28AUG26 28.00 C 0.28 0.30 0.21 0.26 -0.11 45 652 1,736 +121
28AUG26 29.00 C 0.12 0.13 0.09 0.10 -0.09 45 323 3,332 -199
28AUG26 30.00 C 0.04 0.06 0.04 0.04 -0.06 47 55 3,037 +14
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 2,228 0
28AUG26 32.00 C 0.02 0.02 0.02 0.01 -0.02 54 26 2,022 -26
28AUG26 33.00 C 0.01 0.01 0.01 0.01 -0.01 62 15 1,384 +5
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,519 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,286 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,280 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 722 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 217 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 108 0 205 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 119 0 44 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 124 0 344 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 17.56 -0.21 164 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 17.31 -0.18 160 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.99 -0.28 117 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.81 -0.19 152 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 16.33 -0.17 150 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.81 -0.17 138 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 15.25 -0.28 103 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 14.82 -0.18 127 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.33 -0.18 123 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.74 -0.35 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.33 -0.16 111 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.84 -0.20 108 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.32 -0.22 98 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.83 -0.16 95 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.34 -0.21 92 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.78 -0.26 72 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.23 -0.31 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.84 -0.20 77 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.24 -0.26 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.74 -0.26 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.27 -0.28 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.85 -0.20 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.25 -0.31 0 0 0 0
29SEP26 20.00 C 6.88 6.88 6.88 6.82 -0.21 49 6 11 +6
29SEP26 21.00 C 0.00 0.00 0.00 5.84 -0.27 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.85 -0.24 38 0 721 0
29SEP26 23.00 C 4.08 4.08 4.08 3.94 -0.23 37 15 143 0
29SEP26 24.00 C 0.00 0.00 0.00 3.10 -0.21 37 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 2.40 -0.15 38 0 1,207 0
29SEP26 26.00 C 1.79 1.85 1.79 1.78 -0.12 38 20 1,689 0
29SEP26 27.00 C 1.36 1.36 1.33 1.27 -0.11 38 65 5,308 -50
29SEP26 28.00 C 1.00 1.00 0.84 0.90 -0.10 39 201 6,637 -6
29SEP26 29.00 C 0.72 0.73 0.66 0.63 -0.08 40 21 2,901 +21
29SEP26 30.00 C 0.42 0.48 0.42 0.44 -0.07 41 100 6,189 +33
29SEP26 31.00 C 0.28 0.28 0.27 0.31 -0.05 42 61 2,182 -30
29SEP26 32.00 C 0.22 0.23 0.22 0.22 -0.04 43 3 4,072 +1
29SEP26 33.00 C 0.16 0.16 0.16 0.15 -0.04 44 100 4,588 -95
29SEP26 34.00 C 0.15 0.15 0.10 0.11 -0.03 45 12 2,491 -12
29SEP26 35.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 2,794 0
29SEP26 36.00 C 0.06 0.06 0.06 0.06 -0.01 47 4 4,171 -4
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 1,531 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 519 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.56 -0.23 133 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.31 -0.24 129 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.01 -0.28 107 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.81 -0.24 123 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.33 -0.22 121 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.81 -0.24 111 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.28 -0.27 96 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.82 -0.24 102 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.33 -0.23 98 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.78 -0.31 81 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.33 -0.23 89 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.84 -0.22 86 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.32 -0.24 78 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.83 -0.24 75 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.34 -0.23 73 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.79 -0.28 59 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.29 -0.28 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.84 -0.24 61 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.29 -0.29 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.80 -0.28 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.31 -0.28 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.85 -0.21 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.33 -0.24 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.90 -0.24 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.94 -0.25 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.03 -0.19 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.13 -0.23 38 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 3.36 -0.21 38 0 30 0
29OCT26 25.00 C 2.78 2.78 2.78 2.76 -0.12 40 23 203 +23
29OCT26 26.00 C 2.12 2.24 2.12 2.15 -0.13 39 292 676 +118
29OCT26 27.00 C 1.84 1.84 1.74 1.64 -0.13 38 75 643 +60
29OCT26 28.00 C 1.21 1.36 1.20 1.26 -0.11 39 175 940 0
29OCT26 29.00 C 1.02 1.02 1.02 0.97 -0.07 39 2 1,172 +1
29OCT26 30.00 C 0.70 0.70 0.70 0.74 -0.05 40 1 1,199 0
29OCT26 31.00 C 0.65 0.65 0.65 0.56 -0.03 40 15 197 +15
29OCT26 32.00 C 0.00 0.00 0.00 0.43 -0.01 41 0 719 0
29OCT26 33.00 C 0.38 0.38 0.38 0.32 0.00 42 15 1,038 -15
29OCT26 34.00 C 0.30 0.30 0.30 0.25 +0.01 42 100 512 +100
29OCT26 35.00 C 0.23 0.23 0.23 0.19 +0.01 43 15 295 0
29OCT26 36.00 C 0.00 0.00 0.00 0.15 +0.02 44 0 330 0
29OCT26 37.00 C 0.00 0.00 0.00 0.12 +0.02 45 0 208 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 226 0
29OCT26 39.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 287 0
29OCT26 40.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 435 0
29OCT26 41.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 121 0
29OCT26 42.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 9 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 49.00 C 0.01 0.01 0.01 0.01 0.00 52 115 115 +115
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.57 -0.22 118 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.31 -0.26 113 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.08 -0.21 114 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.81 -0.25 107 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.33 -0.23 105 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.82 -0.23 98 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.32 -0.26 94 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.84 -0.24 92 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.34 -0.25 88 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.84 -0.26 83 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.35 -0.22 80 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.84 -0.26 75 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.34 -0.26 71 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.84 -0.25 67 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.34 -0.27 64 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.86 -0.22 62 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.34 -0.27 57 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.87 -0.22 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.38 -0.21 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.92 -0.18 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.43 -0.24 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.90 -0.23 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.47 -0.24 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.96 -0.28 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.05 -0.24 42 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.20 -0.23 41 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 4.31 -0.23 38 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 3.60 -0.21 38 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 3.05 -0.10 39 0 15 0
27NOV26 26.00 C 2.55 2.56 2.55 2.41 -0.17 38 78 198 +78
27NOV26 27.00 C 1.93 2.08 1.88 2.00 -0.10 39 45 140 +34
27NOV26 28.00 C 0.00 0.00 0.00 1.62 -0.07 39 0 471 0
27NOV26 29.00 C 0.00 0.00 0.00 1.32 -0.05 40 0 534 0
27NOV26 30.00 C 0.00 0.00 0.00 1.07 -0.04 40 0 48 0
27NOV26 31.00 C 0.80 0.80 0.80 0.86 -0.04 41 1 175 0
27NOV26 32.00 C 0.00 0.00 0.00 0.71 -0.02 41 0 249 0
27NOV26 33.00 C 0.00 0.00 0.00 0.57 -0.01 42 0 120 0
27NOV26 34.00 C 0.00 0.00 0.00 0.47 0.00 43 0 1 0
27NOV26 35.00 C 0.00 0.00 0.00 0.39 +0.02 43 0 5 0
27NOV26 36.00 C 0.29 0.29 0.29 0.32 +0.02 44 4 28 +4
27NOV26 37.00 C 0.00 0.00 0.00 0.27 +0.03 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.22 +0.03 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.18 +0.02 46 0 11 0
27NOV26 40.00 C 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 3 0
27NOV26 43.00 C 0.00 0.00 0.00 0.10 +0.03 49 0 3 0
27NOV26 44.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.57 -0.24 104 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.31 -0.26 100 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.08 -0.22 101 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.81 -0.25 95 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.33 -0.24 93 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.82 -0.24 87 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.32 -0.26 83 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.84 -0.24 81 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.34 -0.25 77 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.84 -0.26 74 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.36 -0.23 72 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.85 -0.25 67 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.36 -0.24 65 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.84 -0.26 59 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.34 -0.27 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.86 -0.25 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.34 -0.27 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.87 -0.25 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.38 -0.22 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.92 -0.19 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.43 -0.26 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.96 -0.26 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.49 -0.22 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.05 -0.26 42 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 6.18 -0.23 41 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 5.36 -0.18 40 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 4.62 -0.15 39 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 3.94 -0.13 39 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 3.33 -0.12 39 0 450 0
30DEC26 26.00 C 0.00 0.00 0.00 2.80 -0.11 38 0 420 0
30DEC26 27.00 C 2.26 2.26 2.26 2.36 -0.08 39 30 3,145 -30
30DEC26 28.00 C 2.00 2.00 2.00 1.97 -0.08 39 14 6,044 +14
30DEC26 29.00 C 1.59 1.59 1.59 1.65 -0.07 39 15 1,682 -15
30DEC26 30.00 C 1.51 1.56 1.31 1.37 -0.07 40 20 590 -20
30DEC26 31.00 C 1.08 1.11 1.08 1.15 -0.06 40 794 2,394 +779
30DEC26 32.00 C 0.00 0.00 0.00 0.95 -0.05 40 0 1,350 0
30DEC26 33.00 C 0.00 0.00 0.00 0.79 -0.07 41 0 2,404 0
30DEC26 34.00 C 0.00 0.00 0.00 0.65 -0.06 41 0 2,465 0
30DEC26 35.00 C 0.00 0.00 0.00 0.54 -0.06 41 0 1,258 0
30DEC26 36.00 C 0.00 0.00 0.00 0.45 -0.06 42 0 188 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 -0.05 42 0 1,097 0
30DEC26 38.00 C 0.00 0.00 0.00 0.31 -0.06 42 0 167 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 -0.06 42 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 -0.07 43 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 -0.06 43 0 90 0
30DEC26 42.00 C 0.19 0.19 0.19 0.15 -0.06 43 10 126 -10
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.05 44 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 -0.05 44 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 220 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.04 46 0 376 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 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 17.57 -0.25 81 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.32 -0.25 79 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.08 -0.25 78 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.81 -0.27 73 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.33 -0.25 72 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.83 -0.25 68 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.32 -0.27 63 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.84 -0.25 62 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.34 -0.25 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.84 -0.26 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.36 -0.24 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.85 -0.26 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.36 -0.24 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.88 -0.23 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 11.43 -0.21 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.95 -0.22 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.49 -0.21 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.03 -0.22 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.59 -0.20 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.16 -0.19 43 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 8.68 -0.23 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.28 -0.20 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 7.88 -0.23 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.47 -0.23 41 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 6.71 -0.17 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.97 -0.20 40 0 9 0
30MAR27 23.00 C 0.00 0.00 0.00 5.29 -0.18 39 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 4.67 -0.12 39 0 332 0
30MAR27 25.00 C 4.34 4.34 4.34 4.10 -0.11 39 15 175 0
30MAR27 26.00 C 0.00 0.00 0.00 3.60 -0.10 38 0 681 0
30MAR27 27.00 C 3.13 3.13 3.13 3.14 -0.10 38 20 692 +20
30MAR27 28.00 C 2.96 2.96 2.68 2.76 -0.10 39 32 1,560 +14
30MAR27 29.00 C 0.00 0.00 0.00 2.41 -0.09 39 0 755 0
30MAR27 30.00 C 0.00 0.00 0.00 2.11 -0.09 39 0 298 0
30MAR27 31.00 C 0.00 0.00 0.00 1.85 -0.08 39 0 274 0
30MAR27 32.00 C 0.00 0.00 0.00 1.61 -0.05 39 0 380 0
30MAR27 33.00 C 0.00 0.00 0.00 1.41 -0.04 40 0 541 0
30MAR27 34.00 C 0.00 0.00 0.00 1.27 +0.01 41 0 621 0
30MAR27 35.00 C 0.00 0.00 0.00 1.11 -0.01 41 0 633 0
30MAR27 36.00 C 0.00 0.00 0.00 0.99 +0.01 41 0 153 0
30MAR27 37.00 C 0.00 0.00 0.00 0.88 +0.02 42 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 0.79 +0.02 42 0 168 0
30MAR27 39.00 C 0.00 0.00 0.00 0.71 +0.06 42 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 0.63 +0.05 43 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.58 +0.06 43 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.52 +0.07 44 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.47 +0.07 44 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.43 +0.07 45 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.40 +0.09 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.36 +0.08 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.33 +0.08 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.30 +0.08 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.28 +0.09 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.26 +0.09 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.22 +0.09 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.19 +0.09 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.16 +0.08 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.14 +0.08 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 +0.07 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.11 +0.07 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 +0.07 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 +0.07 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.07 56 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 17.57 -0.25 66 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.33 -0.24 65 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.08 -0.25 63 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.81 -0.27 60 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.33 -0.25 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.83 -0.26 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.34 -0.27 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.88 -0.26 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.43 -0.25 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.94 -0.26 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.47 -0.25 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.01 -0.25 47 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.54 -0.25 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.09 -0.23 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 11.64 -0.24 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.19 -0.24 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.74 -0.23 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.31 -0.24 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.89 -0.22 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.47 -0.22 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.07 -0.21 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.67 -0.20 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.28 -0.20 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.91 -0.19 40 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 7.19 -0.17 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 6.52 -0.15 39 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 5.87 -0.16 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.29 -0.14 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 4.75 -0.14 38 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 4.27 -0.12 38 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 3.75 -0.20 38 0 41 0
29JUN27 28.00 C 3.64 3.64 3.39 3.42 -0.06 38 117 335 +116
29JUN27 29.00 C 0.00 0.00 0.00 3.09 -0.08 39 0 143 0
29JUN27 30.00 C 0.00 0.00 0.00 2.81 +0.03 39 0 150 0
29JUN27 31.00 C 2.47 2.47 2.47 2.48 -0.04 39 1 153 0
29JUN27 32.00 C 0.00 0.00 0.00 2.22 -0.05 39 0 333 0
29JUN27 33.00 C 0.00 0.00 0.00 2.00 -0.03 39 0 436 0
29JUN27 34.00 C 0.00 0.00 0.00 1.84 0.00 40 0 25 0
29JUN27 35.00 C 0.00 0.00 0.00 1.67 +0.02 40 0 28 0
29JUN27 36.00 C 0.00 0.00 0.00 1.49 +0.03 40 0 103 0
29JUN27 37.00 C 0.00 0.00 0.00 1.37 +0.04 41 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.26 +0.04 41 0 63 0
29JUN27 39.00 C 0.00 0.00 0.00 1.14 +0.05 42 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.07 +0.08 42 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 0.98 +0.08 42 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.90 +0.10 43 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.83 +0.10 43 0 54 0
29JUN27 44.00 C 0.00 0.00 0.00 0.77 +0.11 43 0 21 0
29JUN27 45.00 C 0.00 0.00 0.00 0.72 +0.12 44 0 27 0
29JUN27 46.00 C 0.00 0.00 0.00 0.67 +0.13 44 0 35 0
29JUN27 47.00 C 0.00 0.00 0.00 0.62 +0.12 45 0 47 0
29JUN27 48.00 C 0.00 0.00 0.00 0.58 +0.13 45 0 6 0
29JUN27 49.00 C 0.00 0.00 0.00 0.55 +0.14 45 0 7 0
29JUN27 50.00 C 0.43 0.43 0.43 0.52 +0.15 46 1 12 0
29JUN27 52.50 C 0.00 0.00 0.00 0.45 +0.15 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.39 +0.15 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.35 +0.15 49 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.31 +0.15 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.28 +0.14 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.26 +0.15 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.24 +0.14 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.22 +0.14 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.20 +0.13 54 0 0 0
TOTAL CALL 4,524 124,770 +1,655
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 83 0 145 0
21AUG26 25.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 130 0
21AUG26 25.50 P 0.00 0.00 0.00 0.04 +0.02 66 0 220 0
21AUG26 26.00 P 0.05 0.05 0.05 0.07 +0.01 54 4 143 0
21AUG26 26.50 P 0.22 0.24 0.12 0.15 -0.01 42 102 191 +28
21AUG26 27.00 P 0.42 0.53 0.32 0.40 +0.03 39 12 994 -6
21AUG26 27.50 P 0.88 0.88 0.68 0.82 +0.12 40 44 549 -1
21AUG26 28.00 P 1.42 1.42 1.13 1.30 +0.18 0 45 196 0
21AUG26 28.50 P 1.92 1.92 1.82 1.80 +0.21 0 30 42 0
21AUG26 29.00 P 0.00 0.00 0.00 2.30 +0.22 0 0 15 -8
21AUG26 29.50 P 0.00 0.00 0.00 2.80 +0.22 0 0 0 -15
21AUG26 30.00 P 0.00 0.00 0.00 3.30 +0.22 0 0 15 0
21AUG26 30.50 P 0.00 0.00 0.00 3.80 +0.24 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 4.30 +0.22 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 4.80 +0.26 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 5.30 +0.26 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 5.80 +0.26 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 6.30 +0.22 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 6.80 +0.26 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 7.30 +0.22 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 7.80 +0.26 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 8.30 +0.26 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 8.80 +0.26 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 9.30 +0.26 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 9.80 +0.26 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 10.30 +0.26 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 10.80 +0.26 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 11.30 +0.26 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 11.80 +0.26 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 12.30 +0.26 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 548 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.03 -0.01 42 45 1,843 -30
28AUG26 25.00 P 0.09 0.15 0.09 0.13 0.00 43 81 1,982 -24
28AUG26 26.00 P 0.22 0.40 0.22 0.36 +0.02 42 93 2,098 -63
28AUG26 27.00 P 0.61 0.90 0.61 0.83 +0.07 42 121 3,159 0
28AUG26 28.00 P 1.45 1.45 1.45 1.49 +0.04 40 10 2,818 0
28AUG26 29.00 P 2.25 2.25 2.25 2.37 +0.16 43 10 3,268 0
28AUG26 30.00 P 3.36 3.36 3.36 3.32 +0.19 44 30 806 +10
28AUG26 31.00 P 0.00 0.00 0.00 4.30 +0.22 0 0 561 0
28AUG26 32.00 P 0.00 0.00 0.00 5.30 +0.23 0 0 70 -185
28AUG26 33.00 P 0.00 0.00 0.00 6.30 +0.22 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.30 +0.22 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.30 +0.25 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.30 +0.25 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.30 +0.25 0 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 11.30 +0.26 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.31 +0.26 111 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.31 +0.26 118 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.30 +0.25 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.32 +0.27 139 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.30 +0.25 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.30 +0.26 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 18.30 +0.24 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 19.30 +0.24 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 20.30 +0.25 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 21.30 +0.25 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 22.30 +0.25 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 23.30 +0.24 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 25.80 +0.25 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 28.30 +0.24 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 30.80 +0.24 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 33.30 +0.24 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 35.80 +0.24 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 38.30 +0.19 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 40.80 +0.24 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 43.30 +0.23 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 45.80 +0.19 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 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 70 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 63 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 56 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 4,506 0
29SEP26 21.00 P 0.05 0.05 0.05 0.03 +0.01 38 10 1,846 0
29SEP26 22.00 P 0.10 0.10 0.10 0.07 +0.01 37 10 2,361 0
29SEP26 23.00 P 0.19 0.19 0.19 0.17 +0.03 38 10 2,978 +10
29SEP26 24.00 P 0.29 0.36 0.29 0.33 +0.03 37 111 8,054 +76
29SEP26 25.00 P 0.50 0.62 0.50 0.58 +0.04 37 85 7,523 -15
29SEP26 26.00 P 0.99 0.99 0.90 0.96 +0.08 37 74 3,734 +70
29SEP26 27.00 P 1.40 1.40 1.40 1.46 +0.08 37 10 7,181 0
29SEP26 28.00 P 2.20 2.20 2.20 2.18 +0.19 41 10 4,053 0
29SEP26 29.00 P 2.82 2.82 2.82 2.82 +0.05 39 10 2,007 0
29SEP26 30.00 P 0.00 0.00 0.00 3.64 +0.15 40 0 2,384 0
29SEP26 31.00 P 0.00 0.00 0.00 4.51 +0.16 41 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 5.33 +0.07 34 0 1,062 0
29SEP26 33.00 P 0.00 0.00 0.00 6.37 +0.17 42 0 507 0
29SEP26 34.00 P 0.00 0.00 0.00 7.34 +0.22 44 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 8.32 +0.24 45 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 9.34 +0.24 52 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 10.30 +0.24 0 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 11.32 +0.24 56 0 27 0
29SEP26 39.00 P 0.00 0.00 0.00 12.32 +0.27 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.31 +0.23 60 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.32 +0.27 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.32 +0.27 69 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.30 +0.25 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.30 +0.22 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.30 +0.22 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.30 +0.22 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.30 +0.25 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.30 +0.22 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.30 +0.25 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.30 +0.24 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 25.82 +0.24 97 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.30 +0.22 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.80 +0.22 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.31 +0.25 110 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 35.80 +0.24 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 38.31 +0.20 119 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.80 +0.24 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.31 +0.24 128 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.80 +0.19 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 71 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 61 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 0.00 40 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 0.00 39 0 69 0
29OCT26 19.50 P 0.06 0.06 0.06 0.06 +0.01 39 15 674 +15
29OCT26 20.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 134 0
29OCT26 21.00 P 0.13 0.13 0.13 0.14 0.00 38 3 335 0
29OCT26 22.00 P 0.25 0.25 0.22 0.26 +0.02 38 155 666 +96
29OCT26 23.00 P 0.38 0.38 0.38 0.43 +0.03 37 45 625 -45
29OCT26 24.00 P 0.64 0.64 0.64 0.68 +0.06 37 45 1,744 +45
29OCT26 25.00 P 0.95 0.95 0.95 1.01 +0.08 37 95 1,383 0
29OCT26 26.00 P 1.35 1.35 1.34 1.43 +0.10 36 3 1,340 +2
29OCT26 27.00 P 1.94 1.94 1.93 1.94 +0.11 36 18 2,037 +12
29OCT26 28.00 P 2.49 2.49 2.49 2.56 +0.11 36 8 1,095 0
29OCT26 29.00 P 0.00 0.00 0.00 3.27 +0.13 37 0 1,370 0
29OCT26 30.00 P 4.11 4.11 4.11 4.26 +0.38 42 25 809 +25
29OCT26 31.00 P 0.00 0.00 0.00 4.83 +0.18 36 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 5.69 +0.18 35 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.61 +0.21 36 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 7.51 +0.14 32 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.49 +0.24 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.43 +0.23 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.36 +0.15 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.36 +0.25 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.32 +0.24 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.31 +0.18 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.33 +0.22 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.44 +0.35 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.31 +0.22 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.32 +0.24 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.31 +0.17 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.41 +0.27 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.30 +0.17 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.30 +0.17 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.30 +0.18 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.31 +0.23 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.82 +0.22 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.30 +0.21 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.85 +0.27 59 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.34 +0.27 62 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.83 +0.27 65 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.32 +0.21 68 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.81 +0.25 71 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.31 +0.24 82 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.80 +0.19 0 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 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 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 38 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 0.00 38 0 0 0
27NOV26 19.00 P 0.11 0.11 0.11 0.08 0.00 38 70 204 +70
27NOV26 19.50 P 0.00 0.00 0.00 0.11 0.00 37 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
27NOV26 21.00 P 0.29 0.29 0.28 0.27 +0.02 38 50 91 +39
27NOV26 22.00 P 0.44 0.44 0.43 0.43 +0.02 38 60 160 +60
27NOV26 23.00 P 0.65 0.67 0.65 0.64 +0.03 37 34 407 0
27NOV26 24.00 P 0.90 0.90 0.90 0.94 +0.06 37 1 288 +1
27NOV26 25.00 P 0.00 0.00 0.00 1.32 +0.08 37 0 418 0
27NOV26 26.00 P 1.78 1.78 1.78 1.77 +0.08 37 15 482 0
27NOV26 27.00 P 0.00 0.00 0.00 2.31 +0.09 38 0 543 0
27NOV26 28.00 P 0.00 0.00 0.00 2.95 +0.11 38 0 1,588 0
27NOV26 29.00 P 0.00 0.00 0.00 3.69 +0.22 40 0 235 0
27NOV26 30.00 P 0.00 0.00 0.00 4.39 +0.14 39 0 341 0
27NOV26 31.00 P 0.00 0.00 0.00 5.21 +0.20 40 0 258 0
27NOV26 32.00 P 0.00 0.00 0.00 6.01 +0.19 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.89 +0.20 40 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 7.78 +0.20 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.72 +0.24 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.63 +0.17 41 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.59 +0.19 42 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.55 +0.24 42 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.51 +0.24 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.49 +0.25 43 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 14.47 +0.26 43 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.44 +0.25 41 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.38 +0.24 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.40 +0.22 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.40 +0.26 37 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.41 +0.25 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.38 +0.23 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.34 +0.21 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.37 +0.25 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.36 +0.27 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.85 +0.25 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.32 +0.23 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.85 +0.27 53 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.34 +0.27 55 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.83 +0.27 58 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.32 +0.21 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.81 +0.25 63 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.31 +0.24 72 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.80 +0.19 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 16.00 P 0.06 0.06 0.06 0.02 0.00 38 55 150 +45
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 38 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 0.13 0.13 0.13 0.09 +0.01 38 30 361 0
30DEC26 18.50 P 0.13 0.15 0.13 0.12 +0.01 38 140 173 +140
30DEC26 19.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 +0.02 38 0 132 0
30DEC26 20.00 P 0.27 0.27 0.27 0.26 +0.01 38 10 479 -10
30DEC26 21.00 P 0.41 0.42 0.41 0.42 +0.03 38 70 1,025 +22
30DEC26 22.00 P 0.61 0.61 0.61 0.62 +0.03 38 10 860 -10
30DEC26 23.00 P 0.87 0.87 0.87 0.88 +0.04 38 38 1,674 0
30DEC26 24.00 P 0.00 0.00 0.00 1.20 +0.06 38 0 1,286 0
30DEC26 25.00 P 0.00 0.00 0.00 1.59 +0.07 37 0 2,921 0
30DEC26 26.00 P 0.00 0.00 0.00 2.07 +0.10 38 0 3,098 0
30DEC26 27.00 P 0.00 0.00 0.00 2.61 +0.11 38 0 4,685 0
30DEC26 28.00 P 0.00 0.00 0.00 3.21 +0.08 38 0 1,004 0
30DEC26 29.00 P 0.00 0.00 0.00 3.91 +0.12 39 0 1,877 0
30DEC26 30.00 P 0.00 0.00 0.00 4.62 +0.11 38 0 763 0
30DEC26 31.00 P 0.00 0.00 0.00 5.39 +0.12 39 0 738 0
30DEC26 32.00 P 0.00 0.00 0.00 6.21 +0.21 39 0 110 0
30DEC26 33.00 P 0.00 0.00 0.00 7.05 +0.14 39 0 1,136 0
30DEC26 34.00 P 7.84 7.84 7.84 7.95 +0.20 40 30 2,206 0
30DEC26 35.00 P 8.72 8.75 8.72 8.74 +0.13 38 90 1,111 +30
30DEC26 36.00 P 0.00 0.00 0.00 9.77 +0.19 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.68 +0.19 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.62 +0.20 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.58 +0.25 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.55 +0.21 42 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.50 +0.26 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.48 +0.21 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.46 +0.22 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.42 +0.24 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.42 +0.22 41 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.41 +0.23 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.39 +0.22 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.38 +0.23 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.37 +0.23 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.36 +0.22 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.85 +0.25 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.34 +0.25 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.85 +0.27 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.34 +0.26 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.83 +0.26 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.32 +0.21 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.81 +0.25 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.31 +0.24 64 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.80 +0.19 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.18 +0.02 38 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 +0.03 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.28 +0.03 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.35 +0.04 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.42 +0.04 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.50 +0.03 38 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.60 +0.04 38 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.81 +0.04 38 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 1.07 +0.05 38 0 765 0
30MAR27 23.00 P 0.00 0.00 0.00 1.38 +0.06 37 0 1,513 0
30MAR27 24.00 P 1.74 1.74 1.74 1.75 +0.07 37 50 1,376 +50
30MAR27 25.00 P 0.00 0.00 0.00 2.18 +0.08 37 0 1,102 0
30MAR27 26.00 P 0.00 0.00 0.00 2.67 +0.09 37 0 2,038 0
30MAR27 27.00 P 0.00 0.00 0.00 3.22 +0.10 37 0 1,226 0
30MAR27 28.00 P 3.84 3.84 3.84 3.84 +0.13 38 15 1,111 +15
30MAR27 29.00 P 0.00 0.00 0.00 4.48 +0.12 38 0 532 0
30MAR27 30.00 P 0.00 0.00 0.00 5.19 +0.13 38 0 317 0
30MAR27 31.00 P 0.00 0.00 0.00 5.93 +0.14 39 0 149 0
30MAR27 32.00 P 0.00 0.00 0.00 6.68 +0.19 39 0 275 0
30MAR27 33.00 P 0.00 0.00 0.00 7.48 +0.19 39 0 175 0
30MAR27 34.00 P 0.00 0.00 0.00 8.31 +0.20 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.16 +0.20 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.04 +0.21 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.94 +0.23 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.83 +0.22 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.78 +0.22 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.67 +0.22 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.64 +0.25 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.58 +0.20 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.55 +0.22 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.49 +0.20 39 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 18.46 +0.20 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.46 +0.22 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.44 +0.23 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.41 +0.22 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.41 +0.23 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.39 +0.23 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.85 +0.22 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.34 +0.23 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.85 +0.27 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.34 +0.26 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.85 +0.28 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.34 +0.23 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.82 +0.26 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.31 +0.24 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.80 +0.19 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.28 +0.03 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.33 +0.02 40 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.39 +0.03 40 0 22 0
29JUN27 17.50 P 0.00 0.00 0.00 0.46 +0.02 39 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.53 +0.02 39 0 47 0
29JUN27 18.50 P 0.00 0.00 0.00 0.62 +0.04 39 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.70 +0.04 39 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.80 +0.02 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.92 +0.04 38 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 1.18 +0.05 38 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 1.48 +0.06 38 0 743 0
29JUN27 23.00 P 1.76 1.76 1.76 1.83 +0.08 38 2 1,142 +2
29JUN27 24.00 P 0.00 0.00 0.00 2.25 +0.11 38 0 914 0
29JUN27 25.00 P 2.70 2.70 2.70 2.67 +0.08 38 10 224 +10
29JUN27 26.00 P 0.00 0.00 0.00 3.24 +0.15 38 0 324 0
29JUN27 27.00 P 0.00 0.00 0.00 3.73 +0.10 38 0 1,026 0
29JUN27 28.00 P 4.37 4.37 4.37 4.32 +0.10 38 20 568 +20
29JUN27 29.00 P 0.00 0.00 0.00 4.96 +0.13 38 0 441 0
29JUN27 30.00 P 0.00 0.00 0.00 5.64 +0.12 38 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.39 +0.16 39 0 49 0
29JUN27 32.00 P 0.00 0.00 0.00 7.11 +0.17 38 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.89 +0.19 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.69 +0.18 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.52 +0.19 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.36 +0.17 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.22 +0.19 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.09 +0.22 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.98 +0.23 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.88 +0.19 39 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 14.79 +0.19 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.74 +0.21 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.66 +0.21 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.62 +0.23 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.57 +0.23 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.53 +0.23 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.50 +0.25 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.48 +0.25 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.46 +0.25 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.43 +0.25 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.89 +0.26 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.35 +0.24 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.85 +0.27 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.34 +0.26 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.88 +0.31 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.36 +0.25 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.85 +0.29 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.33 +0.26 53 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.82 +0.21 55 0 0 0
TOTAL PUT 2,169 145,987 +481
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$ 78.850
28AUG26 50.00 C 0.00 0.00 0.00 28.88 +0.47 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.38 +0.49 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.89 +0.50 84 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.39 +0.50 72 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.89 +0.50 59 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.39 +0.49 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.89 +0.49 0 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 11.39 +0.49 0 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 8.89 +0.49 0 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 6.40 +0.50 21 0 101 0
28AUG26 75.00 C 0.00 0.00 0.00 3.90 +0.49 12 0 130 0
28AUG26 77.50 C 1.28 1.39 1.28 1.50 +0.33 11 93 310 -35
28AUG26 80.00 C 0.19 0.19 0.19 0.21 +0.06 12 13 376 -13
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 21 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 36 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.90 +0.50 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.90 +0.50 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.90 +0.50 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.90 +0.49 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.40 +0.49 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.91 +0.50 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.41 +0.50 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.91 +0.49 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.41 +0.49 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.92 +0.50 27 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 11.42 +0.49 20 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 8.92 +0.49 0 0 51 0
29SEP26 72.50 C 0.00 0.00 0.00 6.43 +0.50 14 0 83 0
29SEP26 75.00 C 0.00 0.00 0.00 3.97 +0.56 12 0 181 0
29SEP26 77.50 C 0.00 0.00 0.00 1.86 +0.32 11 0 606 0
29SEP26 80.00 C 0.56 0.56 0.56 0.68 +0.17 12 2 408 0
29SEP26 82.50 C 0.16 0.20 0.16 0.19 +0.06 12 12 87 +2
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.01 12 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.90 +0.49 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.40 +0.49 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.91 +0.50 39 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.41 +0.50 33 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.91 +0.49 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.41 +0.49 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.92 +0.50 22 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.42 +0.49 17 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.92 +0.49 0 0 9 0
29OCT26 72.50 C 6.26 6.26 6.26 6.44 +0.47 12 17 54 +17
29OCT26 75.00 C 0.00 0.00 0.00 4.14 +0.49 12 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 2.32 +0.28 12 0 51 0
29OCT26 80.00 C 0.00 0.00 0.00 1.16 +0.18 12 0 49 0
29OCT26 82.50 C 0.47 0.50 0.47 0.50 +0.10 12 16 35 +16
29OCT26 85.00 C 0.00 0.00 0.00 0.18 +0.04 12 0 105 0
29OCT26 87.50 C 0.00 0.00 0.00 0.06 +0.01 13 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.91 +0.50 32 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.41 +0.50 26 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.91 +0.49 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.41 +0.49 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.92 +0.50 18 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.42 +0.49 13 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 8.93 +0.48 12 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 6.56 +0.45 12 0 6 0
27NOV26 75.00 C 0.00 0.00 0.00 4.46 +0.49 12 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 2.76 +0.34 12 0 2 0
27NOV26 80.00 C 0.00 0.00 0.00 1.54 +0.22 12 0 39 0
27NOV26 82.50 C 0.00 0.00 0.00 0.79 +0.15 12 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.37 +0.08 13 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.15 +0.04 13 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.05 +0.01 12 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.90 +0.50 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.90 +0.50 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.90 +0.49 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.40 +0.49 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.91 +0.50 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.41 +0.50 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.91 +0.49 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.41 +0.49 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.92 +0.49 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.47 +0.47 12 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 8.93 +0.27 0 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 6.66 +0.38 10 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.74 +0.31 11 0 199 0
30DEC26 77.50 C 0.00 0.00 0.00 3.14 +0.23 12 0 145 0
30DEC26 80.00 C 0.00 0.00 0.00 1.93 +0.15 12 0 66 0
30DEC26 82.50 C 0.00 0.00 0.00 1.13 +0.09 12 0 24 0
30DEC26 85.00 C 0.00 0.00 0.00 0.57 +0.04 12 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 0.27 +0.02 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 +0.01 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 0.00 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.10 +0.49 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 26.65 +0.50 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.19 +0.49 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.74 +0.50 14 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.29 +0.50 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.85 +0.49 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.43 +0.48 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.08 +0.81 13 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 9.54 +0.43 9 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 7.52 +0.38 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.71 +0.32 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 4.19 +0.28 12 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.93 +0.20 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.98 +0.17 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.27 +0.10 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.79 +0.07 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.47 +0.05 13 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.27 +0.03 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.16 +0.02 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 +0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.46 +0.49 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.02 +0.49 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.59 +0.50 14 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.15 +0.49 11 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.73 +0.50 13 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 17.32 +0.49 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.95 +0.48 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 12.66 +0.84 12 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.16 +0.43 9 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 8.20 +0.40 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.44 +0.35 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.92 +0.32 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.63 +0.25 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.62 +0.21 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.83 +0.18 12 0 7 0
29JUN27 87.50 C 0.00 0.00 0.00 1.27 +0.13 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.80 +0.08 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.51 +0.06 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.32 +0.04 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.19 +0.02 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.12 +0.02 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.07 +0.01 12 0 0 0
TOTAL CALL 153 4,842 -13
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 172 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 398 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 15 0 455 0
28AUG26 77.50 P 0.22 0.23 0.20 0.16 -0.15 13 139 387 +27
28AUG26 80.00 P 1.51 1.51 1.44 1.37 -0.44 14 61 208 -61
28AUG26 82.50 P 0.00 0.00 0.00 3.65 -0.50 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.15 -0.50 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 8.65 -0.50 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 11.15 -0.50 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 13.65 -0.50 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.40 -0.25 82 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.90 -0.25 91 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.33 -0.50 93 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.91 -0.48 107 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 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 14 0 375 0
29SEP26 72.50 P 0.00 0.00 0.00 0.04 -0.01 12 0 214 0
29SEP26 75.00 P 0.29 0.29 0.29 0.23 -0.07 12 3 365 +3
29SEP26 77.50 P 0.00 0.00 0.00 0.90 -0.20 12 0 157 0
29SEP26 80.00 P 0.00 0.00 0.00 2.33 -0.35 13 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 4.31 -0.44 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 6.70 -0.49 12 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 9.19 -0.49 14 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 11.68 -0.50 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.18 -0.69 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.96 -0.40 39 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.45 -0.39 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.89 -0.46 45 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.39 -0.46 48 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 30 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 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 14 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 -0.02 12 0 202 0
29OCT26 72.50 P 0.00 0.00 0.00 0.15 -0.04 13 0 54 0
29OCT26 75.00 P 0.00 0.00 0.00 0.50 -0.11 13 0 85 0
29OCT26 77.50 P 0.00 0.00 0.00 1.29 -0.23 13 0 38 0
29OCT26 80.00 P 0.00 0.00 0.00 2.64 -0.37 13 0 91 0
29OCT26 82.50 P 4.89 4.89 4.89 4.58 -0.46 14 15 30 +15
29OCT26 85.00 P 0.00 0.00 0.00 6.74 -0.48 12 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.19 -0.49 12 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.68 -0.50 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.18 -0.69 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.96 -0.40 31 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.45 -0.40 34 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.91 -0.44 36 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.42 -0.44 39 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 22 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 17 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 0.02 -0.01 13 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.08 -0.01 13 0 30 0
27NOV26 72.50 P 0.37 0.37 0.37 0.27 -0.04 13 15 18 0
27NOV26 75.00 P 0.83 0.85 0.83 0.71 -0.11 13 30 62 +30
27NOV26 77.50 P 0.00 0.00 0.00 1.56 -0.19 13 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 2.89 -0.31 13 0 13 0
27NOV26 82.50 P 0.00 0.00 0.00 4.74 -0.41 13 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 6.79 -0.46 12 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 9.20 -0.48 13 0 12 0
27NOV26 90.00 P 0.00 0.00 0.00 11.68 -0.50 12 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.18 -0.69 16 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.96 -0.40 27 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.45 -0.41 30 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.96 -0.41 33 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.46 -0.41 35 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 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 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 15 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 57 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 -0.02 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.14 -0.06 12 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.40 -0.11 12 0 242 0
30DEC26 75.00 P 1.07 1.07 1.05 0.92 -0.19 13 111 260 +111
30DEC26 77.50 P 0.00 0.00 0.00 1.81 -0.28 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.05 -0.45 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 4.77 -0.58 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.06 -0.49 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.49 -0.50 17 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.69 -0.49 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.18 -0.69 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.96 -0.40 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.46 -0.40 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.96 -0.41 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.46 -0.41 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 0.00 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.18 -0.03 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.40 -0.06 13 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 0.80 -0.11 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.44 -0.18 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.41 -0.22 13 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 3.69 -0.31 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.34 -0.37 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.32 -0.43 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.59 -0.40 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.70 -0.48 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.18 -0.92 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.18 -0.50 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.74 -0.40 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.18 -0.41 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.63 -0.41 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 -0.01 12 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.13 -0.01 12 0 33 0
29JUN27 67.50 P 0.00 0.00 0.00 0.28 -0.03 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.56 -0.06 12 0 38 0
29JUN27 72.50 P 0.00 0.00 0.00 1.01 -0.09 12 0 28 0
29JUN27 75.00 P 0.00 0.00 0.00 1.70 -0.14 12 0 57 0
29JUN27 77.50 P 0.00 0.00 0.00 2.67 -0.19 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.93 -0.27 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.53 -0.33 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.44 -0.39 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.63 -0.36 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.70 -0.49 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.18 -0.92 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.18 -0.50 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.74 -0.42 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.19 -0.40 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 24.63 -0.41 26 0 0 0
TOTAL PUT 374 5,672 +125
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$ 49.000
28AUG26 35.00 C 0.00 0.00 0.00 14.02 +0.27 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.02 +0.29 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.02 +0.18 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.02 +0.23 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.03 +0.21 58 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.03 +0.30 51 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.03 +0.30 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.03 +0.30 39 0 561 0
28AUG26 43.00 C 0.00 0.00 0.00 6.03 +0.30 32 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 5.03 +0.30 26 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 4.03 +0.29 20 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 3.05 +0.28 23 0 1,150 0
28AUG26 47.00 C 0.00 0.00 0.00 2.11 +0.24 22 0 1,513 0
28AUG26 48.00 C 0.00 0.00 0.00 1.24 +0.13 20 0 1,788 0
28AUG26 49.00 C 0.60 0.66 0.60 0.64 +0.10 21 32 1,357 -2
28AUG26 50.00 C 0.21 0.25 0.21 0.27 +0.04 21 138 1,451 +70
28AUG26 52.50 C 0.00 0.00 0.00 0.02 0.00 24 0 1,115 0
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 45 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.11 +0.19 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.12 +0.18 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.12 +0.16 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.12 +0.25 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.13 +0.25 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.13 +0.24 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.14 +0.29 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.15 +0.28 21 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 6.18 +0.27 21 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 5.23 +0.25 21 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 4.33 +0.22 21 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 3.48 +0.18 21 0 1,274 0
29SEP26 47.00 C 0.00 0.00 0.00 2.78 +0.21 23 0 1,509 0
29SEP26 48.00 C 2.04 2.07 2.04 2.07 +0.18 22 60 2,071 +30
29SEP26 49.00 C 1.50 1.50 1.50 1.45 +0.07 21 4 1,299 +4
29SEP26 50.00 C 0.87 1.06 0.82 1.05 +0.07 21 65 1,050 +63
29SEP26 52.50 C 0.37 0.40 0.37 0.38 +0.01 22 39 1,879 -15
29SEP26 55.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 4,170 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 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 28 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 14.11 +0.04 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.12 +0.07 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.12 +0.05 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.12 +0.13 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.13 +0.02 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.15 +0.19 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.29 +0.29 23 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 7.34 +0.28 22 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 6.42 +0.27 22 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 5.54 +0.26 22 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 4.71 +0.25 22 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 3.94 +0.23 22 0 268 0
29OCT26 47.00 C 2.84 2.84 2.84 3.30 +0.32 23 24 391 +24
29OCT26 48.00 C 0.00 0.00 0.00 2.57 +0.18 22 0 366 0
29OCT26 49.00 C 0.00 0.00 0.00 2.04 +0.17 22 0 413 0
29OCT26 50.00 C 1.32 1.32 1.31 1.59 +0.10 22 66 375 0
29OCT26 52.50 C 0.79 0.79 0.79 0.80 +0.06 22 30 509 +30
29OCT26 55.00 C 0.00 0.00 0.00 0.36 +0.04 22 0 360 0
29OCT26 57.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 227 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 0.00 22 0 13 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 23 0 33 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 10.22 -0.01 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.24 -0.05 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.46 +0.26 22 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.55 +0.25 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.68 +0.24 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.85 +0.23 23 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 5.06 +0.21 23 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 4.33 +0.18 23 0 30 0
27NOV26 47.00 C 3.40 3.63 3.17 3.62 +0.10 22 202 30 -172
27NOV26 48.00 C 0.00 0.00 0.00 3.03 +0.16 22 0 166 0
27NOV26 49.00 C 2.20 2.47 2.20 2.46 +0.09 22 106 316 +16
27NOV26 50.00 C 1.96 2.02 1.96 2.04 +0.11 22 171 527 +11
27NOV26 52.50 C 0.00 0.00 0.00 1.19 +0.08 23 0 504 0
27NOV26 55.00 C 0.00 0.00 0.00 0.65 +0.04 23 0 60 0
27NOV26 57.50 C 0.00 0.00 0.00 0.32 +0.02 23 0 1 0
27NOV26 60.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 7 0
27NOV26 62.50 C 0.00 0.00 0.00 0.07 0.00 23 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 +0.01 24 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 14.24 +0.12 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.12 -0.10 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.12 -0.14 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.16 -0.14 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 10.22 -0.13 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.32 +0.03 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.46 0.00 15 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.83 +0.23 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.00 +0.21 23 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 6.21 +0.20 23 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 5.46 +0.17 23 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 4.77 +0.16 23 0 345 0
30DEC26 47.00 C 0.00 0.00 0.00 4.13 +0.13 23 0 1,340 0
30DEC26 48.00 C 3.10 3.10 3.10 3.55 +0.12 23 30 1,920 +6
30DEC26 49.00 C 0.00 0.00 0.00 2.94 +0.10 22 0 432 0
30DEC26 50.00 C 0.00 0.00 0.00 2.48 +0.08 22 0 3,928 0
30DEC26 52.50 C 1.41 1.41 1.41 1.58 +0.05 23 30 1,703 +30
30DEC26 55.00 C 0.00 0.00 0.00 0.96 +0.03 23 0 705 0
30DEC26 57.50 C 0.00 0.00 0.00 0.58 +0.01 23 0 746 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 0.00 23 0 291 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 0.00 23 0 237 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 0.00 23 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 24 0 110 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 14.28 -0.03 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 13.28 -0.15 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.33 -0.15 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.41 -0.07 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.51 -0.05 18 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.64 -0.11 20 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 8.78 +0.09 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.97 +0.09 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.34 +0.23 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.60 +0.21 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 5.95 +0.23 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 5.29 +0.20 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.67 +0.16 24 0 504 0
30MAR27 48.00 C 0.00 0.00 0.00 4.11 +0.14 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 3.67 +0.17 24 0 483 0
30MAR27 50.00 C 0.00 0.00 0.00 3.21 +0.13 24 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 2.29 +0.08 24 0 432 0
30MAR27 55.00 C 0.00 0.00 0.00 1.58 +0.07 24 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 1.06 +0.05 24 0 288 0
30MAR27 60.00 C 0.00 0.00 0.00 0.69 +0.02 24 0 445 0
30MAR27 62.50 C 0.52 0.52 0.52 0.45 +0.02 24 48 195 +48
30MAR27 65.00 C 0.00 0.00 0.00 0.29 +0.01 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 0.00 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 0.00 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 14.31 -0.15 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.40 -0.14 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.50 -0.14 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.62 -0.16 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.78 -0.13 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.99 -0.09 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.20 -0.12 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.49 -0.01 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.83 +0.20 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.15 +0.17 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.53 +0.15 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.99 +0.19 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 5.44 +0.18 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 4.86 +0.05 24 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 4.50 +0.14 25 0 19 0
29JUN27 50.00 C 0.00 0.00 0.00 4.06 +0.12 25 0 87 0
29JUN27 52.50 C 2.86 2.86 2.86 3.10 +0.08 24 30 282 +30
29JUN27 55.00 C 0.00 0.00 0.00 2.33 +0.06 24 0 129 0
29JUN27 57.50 C 0.00 0.00 0.00 1.73 +0.05 24 0 399 0
29JUN27 60.00 C 1.30 1.30 1.30 1.27 +0.04 24 17 587 +17
29JUN27 62.50 C 0.00 0.00 0.00 0.92 +0.03 24 0 281 0
29JUN27 65.00 C 0.73 0.73 0.73 0.67 +0.02 24 1 57 0
29JUN27 67.50 C 0.00 0.00 0.00 0.48 +0.02 24 0 29 0
29JUN27 70.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
TOTAL CALL 1,093 56,080 +190
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 890 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 717 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 417 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 557 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,428 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,354 0
28AUG26 46.00 P 0.03 0.04 0.03 0.02 -0.02 23 160 1,952 -124
28AUG26 47.00 P 0.13 0.20 0.09 0.08 -0.06 22 182 2,277 +108
28AUG26 48.00 P 0.47 0.49 0.27 0.26 -0.12 22 43 1,650 -21
28AUG26 49.00 P 0.65 0.66 0.65 0.65 -0.20 22 32 1,739 0
28AUG26 50.00 P 0.00 0.00 0.00 1.25 -0.26 22 0 1,801 0
28AUG26 52.50 P 0.00 0.00 0.00 3.50 -0.41 0 0 138 0
28AUG26 55.00 P 0.00 0.00 0.00 6.00 -0.30 0 0 30 0
28AUG26 57.50 P 0.00 0.00 0.00 8.52 -0.30 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.07 -0.23 76 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.57 -0.24 89 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.07 -0.23 100 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.58 -0.22 113 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.08 -0.30 123 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.59 -0.21 135 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 1,193 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 1,288 0
29SEP26 43.00 P 0.15 0.15 0.15 0.05 -0.02 22 9 1,487 +9
29SEP26 44.00 P 0.00 0.00 0.00 0.10 -0.05 22 8 1,130 +8
29SEP26 45.00 P 0.26 0.26 0.26 0.19 -0.08 22 8 8,215 -8
29SEP26 46.00 P 0.00 0.00 0.00 0.35 -0.11 22 0 4,843 0
29SEP26 47.00 P 0.75 0.75 0.63 0.59 -0.15 22 153 1,980 +53
29SEP26 48.00 P 1.30 1.30 1.18 0.94 -0.19 22 32 2,484 +2
29SEP26 49.00 P 1.80 1.80 1.80 1.39 -0.23 22 2 1,444 0
29SEP26 50.00 P 0.00 0.00 0.00 1.97 -0.26 22 0 1,160 0
29SEP26 52.50 P 0.00 0.00 0.00 3.74 -0.30 21 0 241 0
29SEP26 55.00 P 0.00 0.00 0.00 6.02 -0.30 22 0 300 0
29SEP26 57.50 P 0.00 0.00 0.00 8.57 -0.25 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.18 -0.12 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.66 -0.15 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.17 -0.13 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.67 -0.13 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.16 -0.22 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.67 -0.13 71 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.17 -0.13 76 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 28 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 0.00 23 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 285 0
29OCT26 44.00 P 0.00 0.00 0.00 0.30 -0.04 22 0 678 0
29OCT26 45.00 P 0.00 0.00 0.00 0.47 -0.06 22 0 231 0
29OCT26 46.00 P 0.79 0.87 0.79 0.71 -0.07 23 60 610 +60
29OCT26 47.00 P 0.00 0.00 0.00 1.01 -0.10 23 0 210 0
29OCT26 48.00 P 1.55 1.64 1.55 1.39 -0.13 23 60 243 +18
29OCT26 49.00 P 0.00 0.00 0.00 1.85 -0.17 23 0 345 0
29OCT26 50.00 P 2.54 2.54 2.54 2.43 -0.18 23 30 490 -30
29OCT26 52.50 P 0.00 0.00 0.00 4.06 -0.23 22 0 66 0
29OCT26 55.00 P 0.00 0.00 0.00 6.15 -0.27 22 0 56 0
29OCT26 57.50 P 0.00 0.00 0.00 8.69 -0.13 29 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 11.19 -0.11 34 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.68 -0.13 39 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.17 -0.13 44 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.68 -0.12 48 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.19 -0.19 53 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.68 -0.12 57 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 4 0
27NOV26 41.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.23 -0.04 23 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 0.35 -0.06 23 0 33 0
27NOV26 44.00 P 0.00 0.00 0.00 0.52 -0.07 23 0 54 0
27NOV26 45.00 P 0.00 0.00 0.00 0.74 -0.09 23 0 99 0
27NOV26 46.00 P 0.00 0.00 0.00 1.01 -0.12 23 0 122 0
27NOV26 47.00 P 1.33 1.33 1.33 1.36 -0.13 23 3 146 +3
27NOV26 48.00 P 2.00 2.00 1.95 1.76 -0.17 23 28 352 0
27NOV26 49.00 P 2.29 2.29 2.22 2.22 -0.18 23 92 262 +32
27NOV26 50.00 P 0.00 0.00 0.00 2.80 -0.20 23 0 60 0
27NOV26 52.50 P 0.00 0.00 0.00 4.35 -0.23 23 0 206 0
27NOV26 55.00 P 0.00 0.00 0.00 6.33 -0.27 23 0 16 0
27NOV26 57.50 P 0.00 0.00 0.00 8.83 -0.03 28 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 11.23 -0.07 31 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.68 -0.13 34 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.21 -0.09 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.68 -0.12 42 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.21 -0.17 47 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.71 -0.09 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 0.00 24 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.19 -0.04 23 0 347 0
30DEC26 41.00 P 0.00 0.00 0.00 0.28 -0.05 23 0 483 0
30DEC26 42.00 P 0.48 0.49 0.48 0.41 -0.06 23 40 908 +19
30DEC26 43.00 P 0.72 0.72 0.63 0.57 -0.09 23 78 922 +22
30DEC26 44.00 P 0.94 0.94 0.94 0.78 -0.11 23 10 647 +10
30DEC26 45.00 P 0.00 0.00 0.00 1.03 -0.13 23 0 804 0
30DEC26 46.00 P 0.00 0.00 0.00 1.35 -0.14 24 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 1.72 -0.16 24 0 2,014 0
30DEC26 48.00 P 2.12 2.12 2.12 2.15 -0.18 24 10 2,155 +10
30DEC26 49.00 P 0.00 0.00 0.00 2.62 -0.21 24 0 397 0
30DEC26 50.00 P 0.00 0.00 0.00 3.18 -0.21 24 0 2,797 0
30DEC26 52.50 P 0.00 0.00 0.00 4.67 -0.25 23 0 170 0
30DEC26 55.00 P 0.00 0.00 0.00 6.73 -0.27 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 8.96 -0.08 27 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 11.36 +0.03 30 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 13.83 +0.02 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.33 +0.03 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.82 +0.02 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.32 -0.06 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.82 +0.02 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.32 +0.02 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.25 -0.03 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.35 -0.04 24 0 441 0
30MAR27 39.00 P 0.00 0.00 0.00 0.48 -0.04 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.62 -0.05 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.82 -0.07 24 0 602 0
30MAR27 42.00 P 1.05 1.05 1.05 1.05 -0.08 24 2 662 0
30MAR27 43.00 P 0.00 0.00 0.00 1.30 -0.10 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.59 -0.12 24 0 907 0
30MAR27 45.00 P 0.00 0.00 0.00 1.93 -0.13 23 0 241 0
30MAR27 46.00 P 0.00 0.00 0.00 2.32 -0.14 24 0 438 0
30MAR27 47.00 P 0.00 0.00 0.00 2.76 -0.15 23 0 575 0
30MAR27 48.00 P 0.00 0.00 0.00 3.22 -0.18 23 0 206 0
30MAR27 49.00 P 0.00 0.00 0.00 3.74 -0.19 23 0 243 0
30MAR27 50.00 P 0.00 0.00 0.00 4.30 -0.21 23 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 5.91 -0.23 23 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 7.91 -0.10 25 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 9.78 -0.18 23 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 12.18 +0.12 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.46 +0.12 27 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 16.81 +0.14 28 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 19.21 +0.17 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.62 +0.16 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.05 +0.16 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.49 +0.15 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.38 -0.03 24 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.50 -0.05 24 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.64 -0.03 24 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.80 -0.06 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.99 -0.07 24 0 162 0
29JUN27 41.00 P 1.17 1.17 1.17 1.23 -0.04 24 2 47 +2
29JUN27 42.00 P 1.61 1.61 1.61 1.44 -0.10 24 30 109 +18
29JUN27 43.00 P 0.00 0.00 0.00 1.74 -0.10 24 0 68 0
29JUN27 44.00 P 0.00 0.00 0.00 2.06 -0.12 24 0 181 0
29JUN27 45.00 P 0.00 0.00 0.00 2.43 -0.12 23 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 2.83 -0.14 23 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 3.27 -0.17 23 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 3.75 -0.18 23 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 4.28 -0.19 23 0 62 0
29JUN27 50.00 P 0.00 0.00 0.00 4.84 -0.20 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.40 -0.21 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.19 -0.23 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.15 -0.25 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.38 +0.05 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.65 +0.12 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.95 +0.16 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.29 -0.06 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.68 +0.16 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.08 +0.14 29 0 0 0
TOTAL PUT 1,074 78,873 +191
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$ 24.660
21AUG26 16.75 C 0.00 0.00 0.00 8.03 +0.32 466 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 7.75 +0.29 425 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 7.41 +0.20 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 7.16 +0.19 0 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 6.99 +0.28 374 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 6.70 +0.24 316 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 6.48 +0.27 338 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 6.23 +0.27 325 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 5.98 +0.27 312 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 5.77 +0.31 331 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 5.47 +0.25 278 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 5.24 +0.27 283 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 4.97 +0.25 254 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 4.70 +0.24 224 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 4.17 +0.21 158 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 3.71 +0.25 188 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 3.22 +0.26 172 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 2.71 +0.25 143 0 15 0
21AUG26 22.50 C 0.00 0.00 0.00 2.17 +0.21 86 0 30 0
21AUG26 23.00 C 0.00 0.00 0.00 1.71 +0.25 97 0 54 0
21AUG26 23.50 C 0.00 0.00 0.00 1.20 +0.22 69 0 183 -18
21AUG26 24.00 C 0.41 0.75 0.34 0.70 +0.15 46 82 775 +3
21AUG26 24.50 C 0.23 0.33 0.09 0.28 +0.07 36 611 984 +68
21AUG26 25.00 C 0.05 0.09 0.03 0.07 0.00 37 164 170 -41
21AUG26 25.50 C 0.03 0.03 0.03 0.01 -0.01 38 13 243 +13
21AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
21AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 757 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 375 0
21AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 128 0 90 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 16.41 +0.06 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 16.16 +0.19 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.92 +0.11 251 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.67 +0.06 244 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.42 +0.06 237 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.17 +0.07 230 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.92 +0.08 223 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 14.72 +0.13 300 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.17 +0.08 203 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 13.69 +0.22 240 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.17 +0.08 179 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 12.67 +0.05 167 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 12.17 +0.20 156 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 11.67 +0.05 145 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 11.17 +0.07 135 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 10.73 +0.13 201 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 10.17 +0.08 113 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 9.74 +0.15 184 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 9.24 +0.15 173 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.67 +0.07 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.20 +0.11 132 0 0 0
28AUG26 17.00 C 7.55 7.78 7.55 7.75 +0.28 147 5 84 -1
28AUG26 17.50 C 0.00 0.00 0.00 7.19 +0.09 108 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.70 +0.10 106 0 286 0
28AUG26 18.50 C 0.00 0.00 0.00 6.23 +0.13 111 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 5.77 +0.17 114 0 47 0
28AUG26 19.50 C 0.00 0.00 0.00 5.25 +0.16 100 0 151 0
28AUG26 20.00 C 4.70 4.70 4.70 4.70 +0.11 74 2 735 -2
28AUG26 21.00 C 0.00 0.00 0.00 3.71 +0.13 63 0 687 0
28AUG26 22.00 C 2.42 2.69 2.42 2.71 +0.22 47 6 1,649 -5
28AUG26 23.00 C 1.40 1.45 1.34 1.76 +0.24 40 46 4,227 -4
28AUG26 24.00 C 0.70 0.75 0.68 0.93 +0.14 36 43 2,252 -37
28AUG26 25.00 C 0.35 0.40 0.26 0.37 +0.05 35 115 3,484 +54
28AUG26 26.00 C 0.11 0.16 0.11 0.11 +0.01 35 58 5,151 +13
28AUG26 27.00 C 0.05 0.05 0.05 0.03 0.00 37 524 3,008 +68
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 58 0 1,974 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,164 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 518 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 706 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 505 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 103 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 109 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 127 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 133 0 35 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.42 +0.07 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.17 +0.08 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.93 +0.09 153 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.76 +0.15 207 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.43 +0.07 143 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.25 +0.15 192 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.92 +0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.72 +0.13 169 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.26 +0.15 176 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.69 +0.10 129 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.18 +0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.68 +0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.18 +0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.76 +0.14 134 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.18 +0.08 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.76 +0.16 120 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.19 +0.09 80 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.74 +0.15 101 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.24 +0.15 95 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.69 +0.09 61 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.20 +0.09 68 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.75 +0.19 81 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.19 +0.09 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.70 +0.10 53 0 60 0
29SEP26 18.50 C 0.00 0.00 0.00 6.23 +0.13 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.77 +0.17 63 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 5.26 +0.17 56 0 120 0
29SEP26 20.00 C 0.00 0.00 0.00 4.78 +0.19 54 0 250 0
29SEP26 21.00 C 3.47 3.48 3.47 3.71 +0.10 32 44 267 -29
29SEP26 22.00 C 2.53 2.55 2.53 2.74 +0.18 30 44 1,130 -44
29SEP26 23.00 C 1.65 1.71 1.65 1.89 +0.24 31 121 1,842 0
29SEP26 24.00 C 1.11 1.20 1.11 1.17 +0.19 31 30 8,283 +30
29SEP26 25.00 C 0.57 0.72 0.52 0.63 +0.08 30 423 7,430 +296
29SEP26 26.00 C 0.37 0.44 0.31 0.31 +0.05 30 143 4,699 +33
29SEP26 27.00 C 0.24 0.28 0.21 0.14 +0.02 30 70 4,691 -23
29SEP26 28.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 2,339 0
29SEP26 29.00 C 0.10 0.12 0.10 0.03 +0.01 31 21 2,578 +1
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,799 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,063 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 548 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 642 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 93 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 16.42 +0.07 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 16.17 +0.08 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.93 +0.09 136 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 15.76 +0.15 174 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 15.43 +0.07 127 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 15.25 +0.15 162 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.93 +0.08 117 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 14.72 +0.13 144 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 14.26 +0.15 148 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 13.69 +0.10 113 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 13.18 +0.09 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 12.68 +0.06 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 12.18 +0.12 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 11.76 +0.14 114 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 11.18 +0.08 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 10.76 +0.16 102 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 10.19 +0.09 72 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.74 +0.15 87 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 9.24 +0.15 82 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.69 +0.09 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.20 +0.09 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.75 +0.19 69 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.19 +0.09 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.70 +0.10 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.23 +0.13 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.77 +0.17 54 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.26 +0.17 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.78 +0.19 47 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 3.71 +0.10 29 0 210 0
29OCT26 22.00 C 0.00 0.00 0.00 2.78 +0.17 30 0 484 0
29OCT26 23.00 C 1.61 1.61 1.61 1.97 +0.21 31 15 1,196 +15
29OCT26 24.00 C 1.16 1.16 1.16 1.31 +0.15 30 13 1,404 -13
29OCT26 25.00 C 0.73 0.85 0.73 0.84 +0.06 31 131 1,515 +16
29OCT26 26.00 C 0.52 0.56 0.48 0.52 +0.04 30 268 2,816 +192
29OCT26 27.00 C 0.40 0.40 0.34 0.31 +0.02 30 47 697 +17
29OCT26 28.00 C 0.31 0.31 0.31 0.18 +0.01 30 15 846 0
29OCT26 29.00 C 0.00 0.00 0.00 0.10 0.00 30 0 306 0
29OCT26 30.00 C 0.16 0.18 0.16 0.06 0.00 30 60 351 +15
29OCT26 31.00 C 0.12 0.14 0.12 0.03 0.00 30 75 211 +75
29OCT26 32.00 C 0.00 0.00 0.00 0.02 0.00 31 0 236 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 16.42 +0.07 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 16.17 +0.06 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.93 +0.07 123 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 15.76 +0.15 153 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 15.43 +0.07 114 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 15.25 +0.14 143 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.93 +0.07 107 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.72 +0.11 127 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 14.26 +0.15 130 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.69 +0.08 102 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 13.18 +0.09 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.68 +0.06 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 12.18 +0.07 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.76 +0.14 100 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 11.18 +0.07 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.76 +0.15 89 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 10.19 +0.08 66 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.74 +0.13 77 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 9.24 +0.13 73 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.69 +0.08 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 8.20 +0.09 55 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.75 +0.14 62 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.19 +0.08 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.70 +0.10 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.23 +0.13 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.77 +0.17 48 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.26 +0.17 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.78 +0.19 42 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.73 +0.12 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.83 +0.15 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.07 +0.18 30 0 148 0
27NOV26 24.00 C 1.34 1.34 1.28 1.49 +0.15 30 3 31 -1
27NOV26 25.00 C 0.88 1.06 0.88 1.04 +0.06 30 176 502 +99
27NOV26 26.00 C 0.69 0.78 0.69 0.71 +0.02 30 53 248 +50
27NOV26 27.00 C 0.52 0.52 0.52 0.48 +0.01 30 123 251 +123
27NOV26 28.00 C 0.40 0.46 0.40 0.32 +0.01 30 196 560 +196
27NOV26 29.00 C 0.29 0.31 0.29 0.21 +0.01 30 210 364 +210
27NOV26 30.00 C 0.24 0.25 0.24 0.13 0.00 30 111 300 +111
27NOV26 31.00 C 0.20 0.20 0.20 0.08 0.00 30 100 12 -93
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 30 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 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 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 16.42 +0.07 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 16.17 +0.06 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.96 +0.10 129 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.76 +0.15 137 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 15.46 +0.10 122 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 15.25 +0.14 129 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.96 +0.10 116 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.72 +0.11 115 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 14.26 +0.15 117 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.71 +0.10 101 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.21 +0.12 96 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.71 +0.09 91 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.21 +0.10 86 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.76 +0.14 90 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.21 +0.10 77 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.76 +0.15 81 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.21 +0.10 69 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.74 +0.13 69 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.24 +0.13 65 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.71 +0.10 57 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.20 +0.09 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.75 +0.14 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.19 +0.08 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.70 +0.10 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.23 +0.13 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.77 +0.17 43 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 5.26 +0.17 39 0 116 0
30DEC26 20.00 C 4.59 4.59 4.59 4.78 +0.19 37 20 244 -15
30DEC26 21.00 C 0.00 0.00 0.00 3.75 +0.10 29 0 567 0
30DEC26 22.00 C 0.00 0.00 0.00 2.90 +0.13 29 0 2,444 0
30DEC26 23.00 C 0.00 0.00 0.00 2.19 +0.16 29 0 1,048 0
30DEC26 24.00 C 0.00 0.00 0.00 1.66 +0.13 29 0 1,037 0
30DEC26 25.00 C 1.14 1.14 1.12 1.26 +0.09 30 52 2,360 -6
30DEC26 26.00 C 0.00 0.00 0.00 0.92 +0.06 30 0 3,046 0
30DEC26 27.00 C 0.00 0.00 0.00 0.66 +0.02 29 0 1,171 0
30DEC26 28.00 C 0.52 0.52 0.52 0.47 +0.02 29 20 2,311 +20
30DEC26 29.00 C 0.41 0.41 0.40 0.33 +0.01 29 101 1,830 0
30DEC26 30.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 1,948 0
30DEC26 31.00 C 0.26 0.26 0.26 0.15 0.00 29 100 1,345 0
30DEC26 32.00 C 0.23 0.23 0.23 0.11 +0.01 30 10 1,895 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 0.00 29 0 191 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 0.00 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 29 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 0.08 0.08 0.08 0.01 0.00 30 10 208 +10
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 33 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 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 16.42 +0.07 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.17 +0.06 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.96 +0.10 106 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.76 +0.15 109 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.46 +0.10 100 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 15.25 +0.14 103 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.96 +0.10 95 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.72 +0.11 94 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.26 +0.15 93 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.71 +0.10 82 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.21 +0.11 78 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.71 +0.09 74 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.21 +0.10 70 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.76 +0.14 72 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.21 +0.10 62 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.76 +0.15 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.21 +0.10 56 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.74 +0.13 56 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 9.24 +0.13 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.71 +0.10 46 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 8.20 +0.09 42 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 7.75 +0.14 44 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.19 +0.08 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.70 +0.10 34 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 6.23 +0.13 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.77 +0.17 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.26 +0.17 31 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 4.78 +0.15 30 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.82 +0.07 26 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 3.25 +0.19 29 0 547 0
30MAR27 23.00 C 2.41 2.41 2.37 2.60 +0.19 28 45 418 +45
30MAR27 24.00 C 2.14 2.14 2.14 2.14 +0.17 28 15 257 0
30MAR27 25.00 C 0.00 0.00 0.00 1.80 +0.21 29 0 1,892 0
30MAR27 26.00 C 1.30 1.30 1.30 1.46 +0.16 30 15 6,360 +15
30MAR27 27.00 C 1.06 1.06 1.06 1.17 +0.14 30 2 8,390 +2
30MAR27 28.00 C 0.00 0.00 0.00 0.92 +0.13 29 0 6,991 0
30MAR27 29.00 C 0.00 0.00 0.00 0.73 +0.11 30 0 418 0
30MAR27 30.00 C 0.00 0.00 0.00 0.56 +0.09 29 0 434 0
30MAR27 31.00 C 0.00 0.00 0.00 0.43 +0.07 29 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.33 +0.06 29 0 1,579 0
30MAR27 33.00 C 0.00 0.00 0.00 0.25 +0.05 29 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 +0.04 29 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 +0.03 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 79 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 198 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 29 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 40 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 16.42 +0.06 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 16.20 +0.09 91 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.96 +0.10 90 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.76 +0.15 92 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 15.46 +0.10 85 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 15.25 +0.14 86 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.96 +0.10 80 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.72 +0.11 79 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 14.26 +0.15 79 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.71 +0.10 70 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 13.21 +0.11 66 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.71 +0.09 62 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 12.21 +0.10 59 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.76 +0.14 60 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 11.21 +0.10 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.76 +0.15 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 10.21 +0.10 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.74 +0.13 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.24 +0.13 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.71 +0.10 39 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 8.20 +0.09 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.75 +0.14 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.20 +0.09 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.72 +0.12 30 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.26 +0.16 30 0 0 0
29JUN27 19.00 C 5.60 5.60 5.60 5.77 +0.17 29 1 3 +1
29JUN27 19.50 C 0.00 0.00 0.00 5.26 +0.12 26 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 4.89 +0.12 27 0 80 0
29JUN27 21.00 C 0.00 0.00 0.00 4.23 +0.17 28 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.66 +0.06 29 0 51 0
29JUN27 23.00 C 2.79 3.01 2.72 3.14 +0.15 29 136 572 +136
29JUN27 24.00 C 0.00 0.00 0.00 2.68 +0.14 29 0 175 0
29JUN27 25.00 C 1.98 2.17 1.98 2.27 +0.13 29 148 710 +146
29JUN27 26.00 C 1.70 1.70 1.70 1.93 +0.13 30 3 253 +3
29JUN27 27.00 C 1.42 1.55 1.42 1.62 +0.11 30 62 291 +62
29JUN27 28.00 C 0.00 0.00 0.00 1.35 +0.10 30 0 154 0
29JUN27 29.00 C 0.00 0.00 0.00 1.14 +0.10 30 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 0.99 +0.11 31 0 93 0
29JUN27 31.00 C 0.77 0.77 0.77 0.83 +0.09 31 56 74 +56
29JUN27 32.00 C 0.00 0.00 0.00 0.68 +0.06 30 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.56 +0.06 30 0 42 0
29JUN27 34.00 C 0.51 0.51 0.51 0.46 +0.05 30 30 88 -14
29JUN27 35.00 C 0.45 0.45 0.45 0.37 +0.04 30 30 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.31 +0.04 30 0 100 0
29JUN27 37.00 C 0.00 0.00 0.00 0.25 +0.03 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.17 +0.03 30 0 54 0
29JUN27 40.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
TOTAL CALL 5,017 157,607 +1,848
21AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 191 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 0.00 162 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 20 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 150 0
21AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 89 0 62 0
21AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 184 0
21AUG26 23.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 415 0
21AUG26 24.00 P 0.07 0.10 0.01 0.01 -0.07 32 96 313 -11
21AUG26 24.50 P 0.34 0.34 0.16 0.11 -0.16 34 21 587 +20
21AUG26 25.00 P 0.00 0.00 0.00 0.39 -0.23 32 0 25 0
21AUG26 25.50 P 0.00 0.00 0.00 0.85 -0.23 39 0 16 0
21AUG26 26.00 P 1.64 1.64 1.64 1.34 -0.25 0 100 104 -21
21AUG26 26.50 P 0.00 0.00 0.00 1.84 -0.26 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 2.34 -0.22 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 2.87 -0.23 123 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 3.34 -0.26 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 3.84 -0.21 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 4.34 -0.24 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 4.84 -0.21 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 5.34 -0.25 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 5.84 -0.23 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 6.34 -0.20 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 6.84 -0.22 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 7.34 -0.22 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 7.84 -0.22 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 8.34 -0.20 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 8.84 -0.20 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 9.34 -0.20 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 9.84 -0.25 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 157 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 148 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 114 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 471 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 238 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 724 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 274 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 567 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,597 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,197 0
28AUG26 22.00 P 0.01 0.01 0.01 0.01 -0.01 38 100 4,855 +58
28AUG26 23.00 P 0.08 0.09 0.05 0.05 -0.04 35 189 3,600 -29
28AUG26 24.00 P 0.36 0.38 0.20 0.22 -0.12 33 440 4,184 +269
28AUG26 25.00 P 0.88 1.00 0.67 0.67 -0.19 33 53 2,102 +13
28AUG26 26.00 P 1.70 1.74 1.43 1.39 -0.28 29 106 974 +95
28AUG26 27.00 P 0.00 0.00 0.00 2.35 -0.21 34 0 1,830 0
28AUG26 28.00 P 0.00 0.00 0.00 3.44 -0.21 65 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 4.47 -0.11 82 0 1,099 0
28AUG26 30.00 P 0.00 0.00 0.00 5.36 -0.23 69 0 31 0
28AUG26 31.00 P 0.00 0.00 0.00 6.46 -0.08 104 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 7.48 -0.08 119 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 8.46 -0.08 125 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 9.40 -0.14 120 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 10.34 -0.20 0 0 0 -30
28AUG26 36.00 P 0.00 0.00 0.00 11.35 -0.19 112 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.35 -0.19 119 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.41 -0.13 156 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 14.46 -0.08 178 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 15.40 -0.14 167 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.42 -0.12 181 0 230 0
28AUG26 42.00 P 0.00 0.00 0.00 17.36 -0.23 160 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 18.40 -0.14 188 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 19.46 -0.08 214 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 20.46 -0.08 220 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 21.46 -0.08 226 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 22.45 -0.09 229 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 23.46 -0.08 238 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 24.39 -0.15 217 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 25.45 -0.12 247 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 27.88 -0.16 231 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 30.45 -0.12 273 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 32.95 -0.09 286 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 35.34 -0.20 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 771 0
29SEP26 17.50 P 0.01 0.01 0.01 0.01 0.00 39 180 1,642 +126
29SEP26 18.00 P 0.02 0.02 0.02 0.01 0.00 36 10 3,039 -10
29SEP26 18.50 P 0.03 0.03 0.03 0.01 0.00 33 1 1,181 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,457 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 1,232 0
29SEP26 20.00 P 0.07 0.07 0.04 0.04 -0.01 30 53 7,131 -29
29SEP26 21.00 P 0.11 0.11 0.11 0.11 -0.04 29 2 10,921 0
29SEP26 22.00 P 0.33 0.35 0.26 0.29 -0.05 29 178 6,562 -46
29SEP26 23.00 P 0.62 0.70 0.53 0.60 -0.09 29 72 8,359 -33
29SEP26 24.00 P 1.13 1.30 1.00 1.08 -0.15 28 30 1,075 +22
29SEP26 25.00 P 1.95 1.95 1.68 1.71 -0.21 28 450 4,063 -95
29SEP26 26.00 P 2.60 2.60 2.60 2.48 -0.23 26 15 963 0
29SEP26 27.00 P 0.00 0.00 0.00 3.33 -0.30 0 0 936 0
29SEP26 28.00 P 0.00 0.00 0.00 4.25 -0.30 0 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 5.33 -0.05 0 0 1,260 0
29SEP26 30.00 P 6.50 6.50 6.21 6.21 -0.13 0 31 1,953 +15
29SEP26 31.00 P 0.00 0.00 0.00 7.24 -0.07 0 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 8.21 -0.06 0 0 206 0
29SEP26 33.00 P 0.00 0.00 0.00 9.19 -0.05 0 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 10.19 -0.02 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 11.17 -0.05 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 12.26 +0.06 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.23 -0.01 0 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 14.23 -0.01 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.05 -0.19 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.04 -0.14 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.04 -0.14 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.23 +0.03 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.04 -0.19 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.23 0.00 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.04 -0.19 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.20 +0.01 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.19 0.00 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.22 +0.03 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.23 +0.01 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.23 +0.02 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.52 -0.16 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.22 0.00 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.52 -0.18 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.22 +0.02 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 30 0 208 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 31 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 150 0
29OCT26 19.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 572 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 617 0
29OCT26 20.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 873 0
29OCT26 21.00 P 0.31 0.31 0.28 0.28 -0.04 30 32 2,132 +2
29OCT26 22.00 P 0.56 0.56 0.53 0.52 -0.07 29 102 1,255 +2
29OCT26 23.00 P 0.98 0.98 0.84 0.87 -0.10 29 47 1,138 +45
29OCT26 24.00 P 1.55 1.55 1.33 1.36 -0.16 29 41 482 0
29OCT26 25.00 P 2.04 2.04 2.04 1.96 -0.19 28 15 1,720 0
29OCT26 26.00 P 0.00 0.00 0.00 2.71 -0.22 28 0 380 0
29OCT26 27.00 P 0.00 0.00 0.00 3.57 -0.18 30 0 120 0
29OCT26 28.00 P 0.00 0.00 0.00 4.43 -0.16 28 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 5.35 -0.16 24 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 6.38 -0.06 32 0 270 0
29OCT26 31.00 P 0.00 0.00 0.00 7.35 -0.06 31 0 120 0
29OCT26 32.00 P 0.00 0.00 0.00 8.31 -0.05 0 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 9.27 -0.08 0 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 10.21 -0.09 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.20 -0.09 0 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 12.26 -0.02 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.23 -0.05 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.23 -0.03 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 15.16 -0.10 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 16.15 -0.11 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 17.14 -0.12 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 18.23 +0.01 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.23 -0.02 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 20.23 0.00 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.14 -0.10 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 22.20 -0.05 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 23.19 -0.06 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.22 +0.01 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.23 0.00 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.23 0.00 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.71 -0.03 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 31.22 0.00 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 33.63 -0.09 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.22 -0.01 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 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 70 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 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 59 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 187 0
27NOV26 19.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 325 0
27NOV26 19.50 P 0.00 0.00 0.00 0.16 -0.03 30 0 340 0
27NOV26 20.00 P 0.00 0.00 0.00 0.22 -0.04 29 0 6,934 0
27NOV26 21.00 P 0.00 0.00 0.00 0.41 -0.06 29 0 911 0
27NOV26 22.00 P 0.71 0.71 0.69 0.69 -0.08 29 25 1,650 +25
27NOV26 23.00 P 1.08 1.13 1.02 1.07 -0.11 29 36 819 +30
27NOV26 24.00 P 1.66 1.66 1.54 1.55 -0.14 29 14 242 +12
27NOV26 25.00 P 0.00 0.00 0.00 2.16 -0.18 29 0 295 0
27NOV26 26.00 P 0.00 0.00 0.00 2.90 -0.20 29 0 63 0
27NOV26 27.00 P 0.00 0.00 0.00 3.80 +0.01 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.66 +0.02 33 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.55 +0.02 34 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.38 -0.06 28 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.35 -0.10 28 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.31 -0.17 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.27 -0.15 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.21 -0.19 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.20 -0.10 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.26 -0.03 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.23 -0.06 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.23 -0.05 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 15.17 -0.09 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 16.24 -0.02 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.22 -0.04 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.23 +0.01 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.23 -0.02 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.23 0.00 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.23 -0.01 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.20 -0.05 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.19 -0.06 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.22 +0.01 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.23 0.00 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.23 0.00 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.72 -0.02 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.22 0.00 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 33.71 -0.01 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.22 -0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 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 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 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 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 404 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.03 -0.01 30 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 644 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 435 0
30DEC26 18.50 P 0.16 0.16 0.14 0.13 -0.03 29 7 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 625 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 -0.04 29 0 742 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 -0.05 29 0 5,878 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 -0.07 29 0 2,045 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 -0.10 29 0 1,512 0
30DEC26 23.00 P 1.24 1.24 1.24 1.23 -0.11 28 3 1,528 +3
30DEC26 24.00 P 0.00 0.00 0.00 1.72 -0.15 28 0 1,273 0
30DEC26 25.00 P 0.00 0.00 0.00 2.32 -0.20 28 0 1,836 0
30DEC26 26.00 P 0.00 0.00 0.00 3.03 -0.17 29 0 964 0
30DEC26 27.00 P 3.90 3.90 3.90 3.80 -0.10 29 2 382 -1
30DEC26 28.00 P 0.00 0.00 0.00 4.75 -0.13 32 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 5.58 -0.03 31 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 6.49 -0.02 31 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 7.39 -0.19 29 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 8.34 -0.19 26 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 9.29 -0.13 0 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.27 -0.13 0 0 90 0
30DEC26 35.00 P 0.00 0.00 0.00 11.20 -0.10 0 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 12.26 -0.03 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.23 -0.06 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.25 -0.03 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.17 -0.09 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.24 -0.02 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.22 -0.04 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.23 +0.01 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.23 -0.12 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.23 0.00 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.23 -0.01 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.20 -0.05 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.19 -0.15 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.22 +0.01 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.23 0.00 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.23 0.00 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.72 -0.02 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.22 -0.12 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.71 -0.01 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.22 -0.01 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 54 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 51 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 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 46 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 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 145 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 +0.01 30 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 0.08 +0.01 30 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 0.00 29 0 749 0
30MAR27 18.50 P 0.00 0.00 0.00 0.30 +0.01 29 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.38 0.00 29 0 2,615 0
30MAR27 19.50 P 0.00 0.00 0.00 0.48 +0.01 29 0 224 0
30MAR27 20.00 P 0.00 0.00 0.00 0.59 +0.01 29 0 590 0
30MAR27 21.00 P 0.00 0.00 0.00 0.87 +0.01 29 0 389 0
30MAR27 22.00 P 1.20 1.20 1.20 1.22 0.00 29 1 1,786 +1
30MAR27 23.00 P 0.00 0.00 0.00 1.64 -0.06 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 2.13 -0.13 28 0 478 0
30MAR27 25.00 P 0.00 0.00 0.00 2.71 -0.16 28 0 1,458 0
30MAR27 26.00 P 0.00 0.00 0.00 3.39 -0.20 29 0 6,842 0
30MAR27 27.00 P 0.00 0.00 0.00 4.21 -0.13 30 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 5.07 -0.09 32 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.79 -0.09 30 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.66 -0.09 30 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.55 -0.08 30 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.45 -0.08 30 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.49 +0.07 33 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.32 -0.08 0 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.32 -0.04 0 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 12.28 -0.04 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.25 -0.06 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.25 -0.04 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.25 -0.02 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.24 -0.02 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.22 -0.18 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.23 -0.01 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.23 -0.12 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.23 0.00 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.23 -0.01 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.20 -0.05 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.19 -0.15 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.22 +0.01 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.23 0.00 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.23 0.00 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.72 -0.02 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.22 -0.12 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.71 -0.01 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.22 -0.01 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 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 31 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 0.00 31 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.10 0.00 30 0 102 0
29JUN27 15.50 P 0.00 0.00 0.00 0.14 0.00 30 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.18 0.00 30 0 134 0
29JUN27 16.50 P 0.00 0.00 0.00 0.24 0.00 31 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.30 0.00 30 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.37 -0.01 30 0 85 0
29JUN27 18.00 P 0.00 0.00 0.00 0.45 -0.02 30 0 229 0
29JUN27 18.50 P 0.00 0.00 0.00 0.55 -0.02 30 0 174 0
29JUN27 19.00 P 0.00 0.00 0.00 0.65 -0.04 30 0 335 0
29JUN27 19.50 P 0.00 0.00 0.00 0.77 -0.05 30 0 346 0
29JUN27 20.00 P 1.02 1.02 1.02 0.91 -0.06 30 2 197 0
29JUN27 21.00 P 0.00 0.00 0.00 1.24 -0.07 30 0 140 0
29JUN27 22.00 P 0.00 0.00 0.00 1.65 -0.08 30 0 171 0
29JUN27 23.00 P 2.30 2.30 2.30 2.14 -0.07 31 3 93 +3
29JUN27 24.00 P 0.00 0.00 0.00 2.70 -0.06 31 0 144 0
29JUN27 25.00 P 0.00 0.00 0.00 3.28 -0.08 31 0 65 0
29JUN27 26.00 P 4.18 4.18 4.17 3.94 -0.08 31 30 60 0
29JUN27 27.00 P 0.00 0.00 0.00 4.65 -0.10 32 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 5.40 -0.12 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.21 -0.12 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.05 -0.14 33 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.93 -0.15 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.85 -0.15 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.78 -0.16 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.69 -0.19 36 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.60 -0.17 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.51 -0.33 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.46 -0.16 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.38 -0.21 35 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 15.34 -0.17 34 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.25 -0.24 0 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.24 -0.17 0 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.23 -0.16 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.23 -0.12 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.23 -0.07 0 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.23 -0.17 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.20 -0.05 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.19 -0.19 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.22 +0.01 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.23 -0.14 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.23 0.00 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.72 -0.02 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.22 -0.12 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.71 -0.01 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.22 -0.01 0 0 0 0
TOTAL PUT 2,487 175,035 +436
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$ 14.150
28AUG26 8.75 C 0.00 0.00 0.00 5.41 +0.06 130 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.15 +0.05 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.91 +0.19 115 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.67 +0.19 127 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.41 +0.18 101 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.17 +0.18 112 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.67 +0.19 98 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.17 +0.11 84 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.66 +0.19 57 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.16 +0.13 46 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.67 +0.14 46 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 1.19 +0.17 41 0 142 0
28AUG26 13.50 C 0.00 0.00 0.00 0.77 +0.13 42 0 608 0
28AUG26 14.00 C 0.68 0.68 0.43 0.43 +0.10 41 117 465 +29
28AUG26 14.50 C 0.31 0.46 0.21 0.21 +0.06 41 163 460 +23
28AUG26 15.00 C 0.20 0.20 0.11 0.09 +0.03 42 154 357 -10
28AUG26 15.50 C 0.00 0.00 0.00 0.04 +0.02 45 0 189 0
28AUG26 16.00 C 0.06 0.06 0.02 0.01 0.00 42 94 440 +84
28AUG26 16.50 C 0.02 0.03 0.02 0.01 0.00 51 70 179 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 75 0 58 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 5.66 +0.17 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.42 +0.07 60 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.16 +0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.91 +0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.68 +0.08 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.41 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.19 +0.20 60 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.69 +0.17 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.20 +0.14 49 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.73 +0.15 48 0 845 0
29SEP26 12.00 C 2.28 2.28 2.28 2.20 +0.17 34 12 761 -12
29SEP26 12.50 C 2.19 2.19 2.19 1.76 +0.18 37 15 258 0
29SEP26 13.00 C 0.00 0.00 0.00 1.34 +0.10 35 0 307 0
29SEP26 13.50 C 0.00 0.00 0.00 0.97 +0.12 35 0 518 0
29SEP26 14.00 C 0.80 0.94 0.80 0.72 +0.14 37 115 423 +15
29SEP26 14.50 C 0.69 0.70 0.51 0.50 +0.09 37 122 414 +77
29SEP26 15.00 C 0.47 0.55 0.47 0.33 +0.07 37 330 1,127 +167
29SEP26 15.50 C 0.34 0.34 0.27 0.21 +0.05 37 94 626 0
29SEP26 16.00 C 0.19 0.27 0.19 0.13 +0.03 37 3 258 +3
29SEP26 16.50 C 0.11 0.18 0.11 0.08 +0.02 37 4 522 +1
29SEP26 17.00 C 0.10 0.12 0.10 0.05 +0.02 38 202 408 +194
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 298 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 556 0
29SEP26 18.50 C 0.04 0.04 0.04 0.01 0.00 38 45 97 +45
29SEP26 19.00 C 0.03 0.03 0.02 0.01 0.00 41 13 77 +13
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 5.47 +0.12 77 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.18 +0.08 60 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.96 +0.17 67 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.72 +0.12 65 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.50 +0.17 67 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.22 +0.21 58 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.71 +0.12 49 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.24 +0.18 48 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.76 +0.17 43 0 15 0
29OCT26 12.00 C 2.29 2.29 2.29 2.30 +0.22 40 15 15 +15
29OCT26 12.50 C 0.00 0.00 0.00 1.84 +0.13 36 0 82 0
29OCT26 13.00 C 1.88 1.88 1.88 1.48 +0.17 37 2 187 0
29OCT26 13.50 C 1.43 1.43 1.31 1.15 +0.14 36 201 488 +199
29OCT26 14.00 C 0.92 0.93 0.91 0.89 +0.13 36 60 303 +30
29OCT26 14.50 C 0.90 0.92 0.81 0.68 +0.12 36 722 320 +162
29OCT26 15.00 C 0.69 0.69 0.61 0.52 +0.11 37 54 90 +54
29OCT26 15.50 C 0.52 0.55 0.46 0.38 +0.09 37 31 163 +20
29OCT26 16.00 C 0.40 0.40 0.35 0.28 +0.08 37 25 76 0
29OCT26 16.50 C 0.29 0.29 0.26 0.20 +0.06 37 16 180 0
29OCT26 17.00 C 0.22 0.22 0.22 0.14 +0.05 37 5 98 +3
29OCT26 17.50 C 0.00 0.00 0.00 0.10 +0.04 37 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 121 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.96 +0.17 58 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.72 +0.12 56 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.50 +0.17 58 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.22 +0.12 50 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.71 +0.11 43 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.24 +0.18 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.81 +0.17 41 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.40 +0.19 40 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 2.01 +0.23 39 0 420 0
27NOV26 13.00 C 1.75 1.75 1.59 1.64 +0.19 37 197 309 -167
27NOV26 13.50 C 1.60 1.65 1.30 1.29 +0.12 35 1,000 491 -526
27NOV26 14.00 C 1.07 1.10 1.07 1.05 +0.12 36 765 610 -151
27NOV26 14.50 C 1.08 1.08 1.08 0.86 +0.11 36 1 56 0
27NOV26 15.00 C 0.00 0.00 0.00 0.65 +0.07 35 0 55 0
27NOV26 15.50 C 0.00 0.00 0.00 0.52 +0.07 36 0 47 0
27NOV26 16.00 C 0.00 0.00 0.00 0.41 +0.07 36 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 0.32 +0.07 36 0 38 0
27NOV26 17.00 C 0.00 0.00 0.00 0.25 +0.06 37 0 36 0
27NOV26 17.50 C 0.26 0.26 0.26 0.18 +0.04 36 2 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.14 +0.04 37 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.10 +0.02 36 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 5.68 +0.19 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.47 +0.12 58 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.18 +0.08 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.00 +0.21 56 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.72 +0.12 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.50 +0.17 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.22 +0.12 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.78 +0.17 44 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.28 +0.14 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.85 +0.16 38 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 2.44 +0.15 36 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 2.04 +0.11 35 0 703 0
30DEC26 13.00 C 2.05 2.05 2.05 1.76 +0.15 36 6 197 -6
30DEC26 13.50 C 0.00 0.00 0.00 1.44 +0.11 35 0 200 0
30DEC26 14.00 C 1.17 1.17 1.17 1.17 +0.14 34 1 301 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.98 +0.10 35 0 255 0
30DEC26 15.00 C 1.01 1.01 0.92 0.80 +0.09 35 79 718 +32
30DEC26 15.50 C 0.00 0.00 0.00 0.64 +0.08 34 0 264 0
30DEC26 16.00 C 0.69 0.69 0.69 0.51 +0.07 34 9 148 -9
30DEC26 16.50 C 0.00 0.00 0.00 0.40 +0.05 34 0 67 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 +0.04 34 0 170 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 +0.05 34 0 65 0
30DEC26 18.00 C 0.27 0.27 0.27 0.19 +0.03 34 2 336 +2
30DEC26 18.50 C 0.00 0.00 0.00 0.15 +0.03 35 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 +0.02 35 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.68 +0.11 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.47 +0.10 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.26 +0.16 45 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.02 +0.17 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.82 +0.16 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.59 +0.19 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.36 +0.16 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.94 +0.17 40 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 3.53 +0.16 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.15 +0.15 38 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.74 +0.15 36 0 105 0
30MAR27 12.50 C 2.62 2.62 2.62 2.39 +0.06 35 15 173 0
30MAR27 13.00 C 2.17 2.17 2.17 2.10 +0.06 35 12 328 0
30MAR27 13.50 C 0.00 0.00 0.00 1.81 +0.03 34 0 82 0
30MAR27 14.00 C 1.68 1.68 1.63 1.64 +0.09 36 45 193 -15
30MAR27 14.50 C 1.52 1.52 1.52 1.39 +0.10 35 15 272 +15
30MAR27 15.00 C 1.42 1.42 1.42 1.22 +0.12 36 15 133 +1
30MAR27 15.50 C 0.00 0.00 0.00 1.01 +0.07 35 0 91 0
30MAR27 16.00 C 0.00 0.00 0.00 0.87 +0.07 35 0 142 0
30MAR27 16.50 C 0.00 0.00 0.00 0.75 +0.07 35 0 307 0
30MAR27 17.00 C 0.00 0.00 0.00 0.64 +0.04 35 0 138 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 +0.05 35 0 169 0
30MAR27 18.00 C 0.59 0.59 0.59 0.47 +0.05 35 1 243 +1
30MAR27 18.50 C 0.00 0.00 0.00 0.40 +0.06 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.33 +0.04 35 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.28 +0.02 35 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.24 +0.03 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 97 0
29JUN27 8.75 C 0.00 0.00 0.00 5.63 +0.20 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.41 +0.31 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.18 +0.19 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.97 +0.19 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.75 +0.18 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.55 +0.18 40 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 4.15 +0.16 39 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.75 +0.13 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.39 +0.14 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.05 +0.17 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.69 +0.12 35 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 2.40 +0.10 35 0 275 0
29JUN27 13.50 C 0.00 0.00 0.00 2.14 +0.10 35 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.91 +0.10 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.70 +0.10 35 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.51 +0.10 35 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 1.36 +0.11 35 0 55 0
29JUN27 16.00 C 1.38 1.38 1.38 1.16 +0.05 34 1 12 +1
29JUN27 16.50 C 0.00 0.00 0.00 1.06 +0.08 35 0 16 0
29JUN27 17.00 C 1.02 1.02 1.02 0.90 +0.01 34 1 24 +1
29JUN27 17.50 C 0.00 0.00 0.00 0.85 +0.08 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.74 +0.08 36 0 586 0
29JUN27 18.50 C 0.00 0.00 0.00 0.62 +0.02 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.57 +0.04 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.50 +0.03 36 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.44 +0.03 35 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 +0.02 35 0 222 0
TOTAL CALL 4,851 24,790 +292
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 130 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 318 0
28AUG26 11.50 P 0.01 0.01 0.01 0.01 0.00 69 2 173 -2
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 360 0
28AUG26 12.50 P 0.01 0.02 0.01 0.01 -0.01 44 2 436 -2
28AUG26 13.00 P 0.02 0.03 0.02 0.04 -0.02 44 130 256 -105
28AUG26 13.50 P 0.08 0.12 0.08 0.12 -0.05 43 12 391 +1
28AUG26 14.00 P 0.00 0.00 0.00 0.29 -0.09 43 0 215 0
28AUG26 14.50 P 0.32 0.55 0.32 0.57 -0.11 44 65 155 +7
28AUG26 15.00 P 0.00 0.00 0.00 0.96 -0.13 47 0 168 0
28AUG26 15.50 P 0.00 0.00 0.00 1.41 -0.14 52 0 132 0
28AUG26 16.00 P 1.43 1.43 1.43 1.85 -0.19 0 15 169 +15
28AUG26 16.50 P 0.00 0.00 0.00 2.35 -0.19 0 0 185 0
28AUG26 17.00 P 0.00 0.00 0.00 2.86 -0.18 64 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.35 -0.19 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.85 -0.19 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.35 -0.19 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.85 -0.19 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.35 -0.19 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.85 -0.19 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.85 -0.19 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.85 -0.19 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 63 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 155 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 329 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 38 0 495 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 1,114 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 1,270 0
29SEP26 12.50 P 0.13 0.15 0.13 0.17 -0.03 37 7 397 +2
29SEP26 13.00 P 0.29 0.29 0.29 0.30 -0.04 37 6 519 +6
29SEP26 13.50 P 0.34 0.50 0.34 0.49 -0.04 38 38 430 -4
29SEP26 14.00 P 0.51 0.70 0.51 0.71 -0.11 36 42 536 +38
29SEP26 14.50 P 0.90 1.00 0.90 1.04 -0.11 38 26 211 0
29SEP26 15.00 P 0.00 0.00 0.00 1.39 -0.10 39 0 666 0
29SEP26 15.50 P 1.68 1.68 1.68 1.81 -0.09 41 1 742 +1
29SEP26 16.00 P 0.00 0.00 0.00 2.13 -0.14 31 0 61 0
29SEP26 16.50 P 2.16 2.16 2.16 2.66 -0.09 40 15 141 +15
29SEP26 17.00 P 0.00 0.00 0.00 3.09 -0.13 34 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 3.56 -0.12 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.07 -0.11 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.56 -0.14 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.04 -0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.56 -0.13 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.04 -0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.04 -0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.04 -0.13 0 0 0 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 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 36 0 123 0
29OCT26 11.00 P 0.00 0.00 0.00 0.06 0.00 36 0 181 0
29OCT26 11.50 P 0.00 0.00 0.00 0.11 0.00 36 0 29 0
29OCT26 12.00 P 0.20 0.20 0.20 0.20 0.00 37 49 124 +41
29OCT26 12.50 P 0.26 0.30 0.26 0.31 -0.01 36 16 157 +15
29OCT26 13.00 P 0.37 0.37 0.37 0.46 -0.03 36 11 511 -11
29OCT26 13.50 P 0.54 0.63 0.52 0.66 -0.05 36 55 478 +15
29OCT26 14.00 P 0.81 0.81 0.71 0.91 -0.03 36 26 161 -4
29OCT26 14.50 P 0.96 0.99 0.96 1.21 -0.09 37 28 73 +28
29OCT26 15.00 P 0.00 0.00 0.00 1.55 -0.05 37 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 1.92 -0.02 37 0 15 0
29OCT26 16.00 P 0.00 0.00 0.00 2.23 -0.11 32 0 6 0
29OCT26 16.50 P 2.30 2.30 2.30 2.71 -0.06 35 15 15 +15
29OCT26 17.00 P 0.00 0.00 0.00 3.12 -0.15 32 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.62 -0.13 35 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.08 -0.15 32 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.56 -0.14 25 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 -0.01 34 0 1 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 0.00 37 0 60 0
27NOV26 10.50 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.12 0.00 37 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 0.19 -0.01 36 0 26 0
27NOV26 12.00 P 0.28 0.28 0.28 0.30 -0.01 37 2 49 +2
27NOV26 12.50 P 0.33 0.33 0.33 0.42 -0.03 36 15 84 0
27NOV26 13.00 P 0.00 0.00 0.00 0.58 -0.04 35 0 165 0
27NOV26 13.50 P 0.76 0.76 0.76 0.79 -0.06 35 35 54 +7
27NOV26 14.00 P 0.88 1.01 0.87 1.04 -0.08 35 49 88 +28
27NOV26 14.50 P 1.04 1.05 1.04 1.34 -0.09 36 35 64 +21
27NOV26 15.00 P 0.00 0.00 0.00 1.67 -0.08 36 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.04 -0.08 37 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.43 -0.02 37 0 0 0
27NOV26 16.50 P 2.42 2.42 2.42 2.76 -0.09 33 15 15 +15
27NOV26 17.00 P 0.00 0.00 0.00 3.18 -0.10 32 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.65 -0.15 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.17 -0.10 38 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.63 -0.13 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 34 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 35 0 18 0
30DEC26 10.50 P 0.12 0.12 0.12 0.10 0.00 35 19 373 0
30DEC26 11.00 P 0.17 0.17 0.17 0.16 -0.01 35 18 286 -1
30DEC26 11.50 P 0.24 0.26 0.24 0.24 -0.02 34 17 603 +2
30DEC26 12.00 P 0.33 0.34 0.33 0.36 -0.03 35 14 283 -5
30DEC26 12.50 P 0.45 0.45 0.45 0.51 -0.04 35 11 245 -11
30DEC26 13.00 P 0.60 0.67 0.59 0.68 -0.05 34 81 604 +60
30DEC26 13.50 P 0.79 0.79 0.79 0.90 -0.06 34 8 610 0
30DEC26 14.00 P 1.01 1.13 1.01 1.13 -0.10 34 55 224 +16
30DEC26 14.50 P 1.21 1.27 1.21 1.41 -0.12 34 39 90 +5
30DEC26 15.00 P 1.56 1.56 1.56 1.79 -0.07 36 9 45 0
30DEC26 15.50 P 1.82 1.82 1.82 2.09 -0.14 34 15 105 -15
30DEC26 16.00 P 2.47 2.47 2.47 2.47 -0.08 34 15 46 +15
30DEC26 16.50 P 0.00 0.00 0.00 2.90 -0.01 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.25 -0.08 33 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 3.75 -0.10 36 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.26 -0.01 39 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 4.65 -0.11 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.09 -0.14 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.65 -0.06 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.06 -0.11 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.10 -0.09 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.08 -0.16 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.01 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 -0.01 36 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 239 0
30MAR27 10.50 P 0.26 0.26 0.26 0.24 -0.03 35 2 223 +2
30MAR27 11.00 P 0.00 0.00 0.00 0.34 -0.03 35 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 -0.03 35 0 175 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 -0.04 35 0 180 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 -0.05 35 0 671 0
30MAR27 13.00 P 0.88 0.88 0.88 0.95 -0.08 34 1 197 0
30MAR27 13.50 P 1.10 1.10 1.00 1.19 -0.07 34 2 256 +1
30MAR27 14.00 P 1.20 1.38 1.20 1.42 -0.10 34 18 127 +6
30MAR27 14.50 P 0.00 0.00 0.00 1.74 -0.06 35 0 80 0
30MAR27 15.00 P 1.72 1.74 1.72 2.05 -0.09 35 20 60 +15
30MAR27 15.50 P 2.13 2.13 2.13 2.39 -0.05 35 30 100 +30
30MAR27 16.00 P 2.70 2.70 2.70 2.70 -0.09 34 30 70 -30
30MAR27 16.50 P 2.82 2.82 2.82 3.13 -0.03 35 15 15 +12
30MAR27 17.00 P 0.00 0.00 0.00 3.44 -0.10 33 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.85 -0.10 33 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.34 -0.10 35 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 4.75 -0.12 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.21 -0.09 34 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 5.65 -0.11 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.10 -0.15 32 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 7.10 -0.11 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.08 -0.16 36 0 0 0
29JUN27 8.75 P 0.16 0.16 0.16 0.11 -0.02 35 30 131 +30
29JUN27 9.00 P 0.19 0.21 0.19 0.14 -0.01 35 120 108 +105
29JUN27 9.25 P 0.22 0.23 0.22 0.17 -0.01 35 75 75 +75
29JUN27 9.50 P 0.26 0.26 0.26 0.20 -0.02 35 3 3 +2
29JUN27 9.75 P 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.28 -0.03 35 0 41 0
29JUN27 10.50 P 0.00 0.00 0.00 0.39 -0.03 36 0 84 0
29JUN27 11.00 P 0.00 0.00 0.00 0.52 -0.04 36 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.66 -0.05 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 0.83 -0.06 36 0 104 0
29JUN27 12.50 P 0.00 0.00 0.00 1.03 -0.07 36 0 307 0
29JUN27 13.00 P 0.00 0.00 0.00 1.24 -0.08 36 0 175 0
29JUN27 13.50 P 0.00 0.00 0.00 1.47 -0.09 35 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 1.73 -0.11 35 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.02 -0.10 35 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.34 -0.05 36 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 2.66 -0.06 36 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.02 -0.01 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.37 -0.03 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.73 -0.08 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.12 -0.09 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.54 -0.07 36 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 4.96 -0.08 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.39 -0.08 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.82 -0.10 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.27 -0.10 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.16 -0.11 35 0 0 0
TOTAL PUT 1,359 22,217 +458
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$ 17.030
28AUG26 9.25 C 0.00 0.00 0.00 7.79 +0.03 157 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 7.54 +0.03 150 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 7.29 +0.03 143 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 7.04 +0.03 137 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.54 +0.03 124 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.04 +0.03 112 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.54 +0.03 100 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.04 +0.03 89 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.54 +0.03 78 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.04 +0.03 68 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 3.54 +0.03 58 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 3.10 +0.05 89 1 78 -1
28AUG26 14.50 C 0.00 0.00 0.00 2.61 +0.10 79 0 239 0
28AUG26 15.00 C 0.00 0.00 0.00 2.10 +0.09 63 2 83 0
28AUG26 15.50 C 1.50 1.50 1.50 1.54 +0.02 19 4 135 0
28AUG26 16.00 C 1.03 1.03 1.03 1.07 +0.03 31 2 930 -2
28AUG26 16.50 C 0.82 0.82 0.60 0.64 +0.02 29 9 150 -9
28AUG26 17.00 C 0.36 0.45 0.27 0.32 +0.02 29 33 75 +3
28AUG26 17.50 C 0.20 0.21 0.20 0.13 0.00 30 8 122 +2
28AUG26 18.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 8.30 +0.03 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.05 +0.02 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.81 +0.03 79 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.56 +0.03 75 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.31 +0.03 70 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.06 +0.03 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.56 +0.03 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.06 +0.03 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.06 +0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.56 +0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.07 +0.03 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.57 +0.03 31 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 3.10 +0.05 38 1 302 0
29SEP26 14.50 C 0.00 0.00 0.00 2.61 +0.05 34 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 2.11 +0.02 28 0 454 0
29SEP26 15.50 C 0.00 0.00 0.00 1.66 -0.01 28 0 89 0
29SEP26 16.00 C 0.00 0.00 0.00 1.26 +0.01 28 0 195 0
29SEP26 16.50 C 0.89 0.89 0.88 0.91 +0.03 28 6 178 0
29SEP26 17.00 C 0.63 0.63 0.63 0.62 -0.01 28 3 169 -3
29SEP26 17.50 C 0.00 0.00 0.00 0.42 0.00 29 0 73 0
29SEP26 18.00 C 0.36 0.36 0.31 0.26 -0.01 29 14 179 +7
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 36 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 54 0
29SEP26 20.00 C 0.09 0.09 0.09 0.03 0.00 30 1 3 +1
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
29SEP26 23.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 7.81 +0.03 70 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.56 +0.03 66 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.31 +0.03 63 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.06 +0.03 59 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.56 +0.03 52 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.06 +0.03 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.06 +0.03 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.07 +0.03 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.57 +0.03 29 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 3.10 +0.04 34 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 2.61 +0.03 30 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 2.11 0.00 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 1.73 0.00 29 0 13 0
29OCT26 16.00 C 1.50 1.50 1.50 1.31 -0.01 27 4 30 0
29OCT26 16.50 C 1.02 1.02 1.02 1.00 -0.02 28 12 24 -11
29OCT26 17.00 C 0.00 0.00 0.00 0.76 -0.02 29 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.58 -0.01 30 0 24 0
29OCT26 18.00 C 0.43 0.43 0.43 0.41 -0.02 29 2 78 0
29OCT26 18.50 C 0.00 0.00 0.00 0.29 -0.02 29 0 23 0
29OCT26 19.00 C 0.29 0.29 0.29 0.20 -0.02 29 4 22 +4
29OCT26 19.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
27NOV26 10.50 C 0.00 0.00 0.00 6.56 +0.03 47 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.06 +0.03 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.06 +0.03 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.07 +0.03 31 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.58 +0.03 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.10 +0.04 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.65 +0.03 31 0 34 0
27NOV26 15.00 C 0.00 0.00 0.00 2.22 +0.02 30 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 1.84 +0.02 30 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 1.45 0.00 29 5 27 -3
27NOV26 16.50 C 0.00 0.00 0.00 1.17 -0.01 29 0 27 0
27NOV26 17.00 C 0.00 0.00 0.00 0.95 0.00 30 0 7 0
27NOV26 17.50 C 0.00 0.00 0.00 0.74 -0.03 30 0 17 0
27NOV26 18.00 C 0.00 0.00 0.00 0.57 -0.03 30 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.47 +0.01 31 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.36 +0.01 31 0 16 0
27NOV26 19.50 C 0.00 0.00 0.00 0.27 +0.01 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.20 0.00 30 0 1 0
27NOV26 21.00 C 0.00 0.00 0.00 0.11 0.00 31 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 - 31 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 7.81 +0.03 58 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.56 +0.03 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.31 +0.03 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.06 +0.03 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.56 +0.03 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.06 +0.03 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.06 +0.03 0 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 4.57 +0.03 33 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 4.08 +0.04 32 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 3.58 +0.03 28 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 3.14 +0.07 31 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.72 +0.05 31 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 2.32 +0.05 31 0 262 0
30DEC26 15.50 C 0.00 0.00 0.00 1.97 +0.06 31 0 28 0
30DEC26 16.00 C 0.00 0.00 0.00 1.66 +0.06 31 0 233 0
30DEC26 16.50 C 0.00 0.00 0.00 1.39 +0.07 31 0 11 0
30DEC26 17.00 C 1.06 1.06 1.06 1.16 +0.10 31 2 17 -2
30DEC26 17.50 C 1.01 1.01 1.01 0.96 +0.04 31 15 80 +15
30DEC26 18.00 C 0.00 0.00 0.00 0.78 +0.05 31 0 92 0
30DEC26 18.50 C 0.72 0.72 0.72 0.63 +0.04 31 2 51 +2
30DEC26 19.00 C 0.00 0.00 0.00 0.53 +0.06 31 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 +0.05 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.33 +0.04 31 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.21 +0.04 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 - 32 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 7.81 +0.03 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.56 +0.03 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.31 +0.03 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.06 +0.03 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.56 +0.03 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.06 +0.03 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.57 +0.04 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.08 +0.03 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.57 +0.03 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.14 +0.04 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.73 +0.02 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.34 +0.03 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.00 +0.05 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.64 0.00 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.37 +0.06 31 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 2.09 +0.06 31 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 1.84 +0.07 32 0 122 0
30MAR27 17.00 C 0.00 0.00 0.00 1.58 0.00 31 5 102 0
30MAR27 17.50 C 0.00 0.00 0.00 1.38 0.00 31 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 1.21 +0.01 31 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.08 +0.05 32 0 38 0
30MAR27 19.00 C 0.99 0.99 0.99 0.94 +0.06 32 3 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.80 +0.04 32 0 6 0
30MAR27 20.00 C 0.00 0.00 0.00 0.69 +0.05 32 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.50 +0.04 32 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 +0.03 32 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.26 - 32 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 7.81 +0.03 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.56 +0.03 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.31 +0.03 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.06 +0.03 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.56 +0.02 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.06 +0.03 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.60 +0.04 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.15 +0.03 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.72 +0.02 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.32 +0.03 30 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 3.93 +0.02 30 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 3.56 +0.02 30 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.33 +0.12 32 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 2.93 +0.02 30 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 2.65 +0.02 30 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 2.40 +0.02 31 0 23 0
29JUN27 16.50 C 0.00 0.00 0.00 2.15 +0.01 31 2 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.94 +0.01 31 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.73 +0.01 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.56 +0.01 31 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.40 -0.05 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.26 0.00 32 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 1.16 +0.03 32 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 1.02 -0.01 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.81 0.00 32 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.64 +0.01 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.49 - 32 0 0 -
TOTAL CALL 140 7,298 +3
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 204 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 393 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 359 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 95 0
28AUG26 15.00 P 0.01 0.01 0.01 0.01 0.00 44 1 440 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 265 0
28AUG26 16.00 P 0.03 0.03 0.03 0.03 0.00 31 8 154 0
28AUG26 16.50 P 0.10 0.11 0.10 0.11 -0.01 31 27 38 +19
28AUG26 17.00 P 0.23 0.23 0.23 0.29 -0.02 30 1 6 +1
28AUG26 17.50 P 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.00 -0.03 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.02 +0.02 54 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.97 -0.12 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.06 -0.05 100 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.06 -0.05 115 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.06 - 130 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 129 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 257 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 242 0
29SEP26 14.00 P 0.05 0.05 0.05 0.02 -0.01 29 3 328 -3
29SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 327 0
29SEP26 15.00 P 0.10 0.10 0.10 0.10 -0.02 28 2 153 +2
29SEP26 15.50 P 0.17 0.19 0.17 0.20 -0.01 28 12 171 +8
29SEP26 16.00 P 0.31 0.31 0.31 0.33 -0.04 28 15 40 +14
29SEP26 16.50 P 0.48 0.54 0.48 0.53 -0.05 27 33 64 -7
29SEP26 17.00 P 0.00 0.00 0.00 0.82 -0.04 28 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.15 -0.04 28 0 8 0
29SEP26 18.00 P 0.00 0.00 0.00 1.53 -0.04 28 0 9 0
29SEP26 18.50 P 0.00 0.00 0.00 1.95 -0.04 28 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.40 -0.03 28 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.87 -0.05 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.34 -0.06 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.31 -0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.29 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.28 - 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 55 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 46 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 74 0
29OCT26 13.50 P 0.08 0.08 0.08 0.04 -0.01 29 5 28 -5
29OCT26 14.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 53 0
29OCT26 14.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 48 0
29OCT26 15.00 P 0.00 0.00 0.00 0.22 -0.03 28 0 70 0
29OCT26 15.50 P 0.00 0.00 0.00 0.35 -0.04 28 0 92 0
29OCT26 16.00 P 0.00 0.00 0.00 0.52 -0.04 28 0 17 0
29OCT26 16.50 P 0.74 0.74 0.74 0.74 -0.04 28 6 12 +6
29OCT26 17.00 P 0.97 0.97 0.97 1.03 -0.05 29 6 6 +6
29OCT26 17.50 P 0.00 0.00 0.00 1.35 -0.02 29 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.73 -0.01 30 0 0 0
29OCT26 18.50 P 2.07 2.07 2.07 2.08 -0.06 29 12 12 +12
29OCT26 19.00 P 2.35 2.35 2.35 2.50 -0.04 29 10 10 +10
29OCT26 19.50 P 0.00 0.00 0.00 2.94 -0.12 29 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.47 -0.03 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.40 -0.04 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.37 -0.04 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.35 - 38 0 0 -
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 32 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27NOV26 13.50 P 0.11 0.12 0.11 0.10 -0.01 30 5 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.24 -0.01 30 0 32 0
27NOV26 15.00 P 0.00 0.00 0.00 0.36 -0.01 30 0 80 0
27NOV26 15.50 P 0.00 0.00 0.00 0.51 -0.01 30 0 123 0
27NOV26 16.00 P 0.00 0.00 0.00 0.69 -0.02 29 0 35 0
27NOV26 16.50 P 0.00 0.00 0.00 0.92 -0.02 29 0 32 0
27NOV26 17.00 P 0.00 0.00 0.00 1.20 -0.01 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 1.54 -0.01 31 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 1.89 0.00 31 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.23 -0.02 30 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.62 -0.03 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.04 -0.10 30 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.55 -0.03 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.46 -0.03 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.41 -0.03 36 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.37 - 36 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 34 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 31 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 308 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 +0.01 31 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 244 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 +0.01 31 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 +0.02 30 0 458 0
30DEC26 15.50 P 0.00 0.00 0.00 0.68 +0.02 31 0 183 0
30DEC26 16.00 P 0.00 0.00 0.00 0.87 +0.02 31 0 113 0
30DEC26 16.50 P 0.00 0.00 0.00 1.11 +0.07 31 0 32 0
30DEC26 17.00 P 0.00 0.00 0.00 1.38 +0.08 31 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.68 +0.03 31 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 2.01 +0.03 31 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.39 -0.01 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.75 +0.03 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.15 -0.08 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.63 -0.03 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.52 -0.03 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.45 -0.03 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.40 - 36 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 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 +0.01 32 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 0.10 +0.01 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.20 +0.02 32 0 27 0
30MAR27 13.00 P 0.24 0.24 0.24 0.26 0.00 31 5 135 +5
30MAR27 13.50 P 0.00 0.00 0.00 0.36 0.00 31 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.48 +0.02 31 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 0.62 +0.03 31 0 173 0
30MAR27 15.00 P 0.00 0.00 0.00 0.79 0.00 31 0 66 0
30MAR27 15.50 P 0.87 0.90 0.87 0.97 +0.03 31 4 122 +4
30MAR27 16.00 P 1.09 1.09 1.09 1.22 +0.05 32 15 64 +15
30MAR27 16.50 P 0.00 0.00 0.00 1.41 -0.06 31 0 100 0
30MAR27 17.00 P 1.55 1.63 1.55 1.70 +0.04 31 2 108 +2
30MAR27 17.50 P 0.00 0.00 0.00 2.02 +0.03 32 0 15 0
30MAR27 18.00 P 0.00 0.00 0.00 2.31 0.00 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.67 +0.02 31 0 15 0
30MAR27 19.00 P 2.94 2.94 2.94 3.05 -0.01 32 15 15 +15
30MAR27 19.50 P 0.00 0.00 0.00 3.44 -0.02 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.85 -0.01 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.68 -0.03 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.57 -0.02 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.48 - 34 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.04 0.00 32 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.05 0.00 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.06 0.00 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.19 0.00 32 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 32 0
29JUN27 12.50 P 0.00 0.00 0.00 0.35 -0.01 32 0 34 0
29JUN27 13.00 P 0.00 0.00 0.00 0.45 -0.01 32 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.58 0.00 32 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.72 0.00 32 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.89 -0.02 32 0 99 0
29JUN27 15.00 P 0.00 0.00 0.00 1.07 -0.01 32 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.29 -0.01 32 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.53 -0.01 33 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.78 -0.03 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.05 -0.04 33 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.36 -0.01 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.69 -0.01 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.02 -0.02 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.38 -0.02 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.75 -0.02 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.13 -0.03 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.95 -0.03 35 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.82 -0.03 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.71 - 37 0 0 -
TOTAL PUT 187 11,616 +104
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$ 14.440
28AUG26 8.50 C 0.00 0.00 0.00 5.99 +0.02 197 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.74 +0.02 188 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.49 +0.02 178 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.24 +0.02 169 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.99 +0.02 161 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.74 +0.02 152 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.49 +0.02 143 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.99 +0.02 127 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.46 -0.01 90 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 2.99 +0.02 96 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 2.45 -0.02 51 0 175 0
28AUG26 12.50 C 0.00 0.00 0.00 1.95 -0.02 40 0 39 0
28AUG26 13.00 C 0.00 0.00 0.00 1.45 -0.02 29 0 618 0
28AUG26 13.50 C 0.00 0.00 0.00 0.96 -0.02 27 0 75 0
28AUG26 14.00 C 0.00 0.00 0.00 0.51 -0.02 25 0 290 0
28AUG26 14.50 C 0.19 0.20 0.19 0.19 -0.02 25 80 452 -45
28AUG26 15.00 C 0.00 0.00 0.00 0.05 0.00 26 0 576 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 579 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 360 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 267 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 104 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 29 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.49 +0.02 121 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.24 +0.02 115 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.99 +0.02 110 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.74 +0.02 105 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.49 +0.02 99 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.24 +0.02 94 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.99 +0.02 90 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.74 +0.02 85 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.49 +0.02 80 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.00 +0.03 74 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.49 +0.02 63 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.99 +0.02 54 0 34 0
29SEP26 12.00 C 0.00 0.00 0.00 2.45 -0.02 0 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 1.95 -0.03 0 0 438 0
29SEP26 13.00 C 0.00 0.00 0.00 1.48 -0.02 29 0 213 0
29SEP26 13.50 C 0.00 0.00 0.00 1.01 -0.04 25 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.63 -0.04 24 0 237 0
29SEP26 14.50 C 0.00 0.00 0.00 0.37 -0.04 25 0 1,814 -1,500
29SEP26 15.00 C 0.21 0.21 0.21 0.21 -0.02 26 80 382 +32
29SEP26 15.50 C 0.12 0.12 0.12 0.11 -0.01 26 20 238 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 343 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 33 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.24 +0.02 75 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.99 +0.02 71 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.74 +0.02 67 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.49 +0.02 64 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.01 +0.04 60 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.51 +0.04 53 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.99 +0.02 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.45 -0.02 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.95 -0.03 0 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.50 -0.01 26 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.08 -0.02 24 0 141 0
29OCT26 14.00 C 0.75 0.75 0.75 0.78 0.00 25 15 145 +15
29OCT26 14.50 C 0.57 0.57 0.57 0.53 +0.01 25 25 134 +25
29OCT26 15.00 C 0.39 0.39 0.39 0.35 -0.01 25 25 706 +8
29OCT26 15.50 C 0.00 0.00 0.00 0.23 +0.01 26 0 28 0
29OCT26 16.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 1,501 0
29OCT26 16.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 4.49 +0.02 54 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.01 +0.04 51 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.51 +0.04 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.99 +0.02 37 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.46 -0.02 26 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.96 -0.02 21 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.60 +0.05 27 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.22 +0.01 26 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.94 +0.02 26 0 0 0
27NOV26 14.50 C 0.68 0.68 0.68 0.75 +0.06 28 15 60 -15
27NOV26 15.00 C 0.00 0.00 0.00 0.52 +0.02 27 0 106 0
27NOV26 15.50 C 0.00 0.00 0.00 0.40 +0.02 28 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 27 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.24 +0.02 68 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.99 +0.02 65 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.74 +0.02 61 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.49 +0.02 58 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.24 +0.02 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.99 +0.02 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.74 +0.02 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.49 +0.02 47 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 4.01 +0.04 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.51 +0.04 38 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 3.00 +0.02 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.49 -0.02 27 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.07 +0.04 27 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.69 -0.03 27 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.37 -0.02 27 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 1.09 -0.05 27 0 59 0
30DEC26 14.50 C 0.00 0.00 0.00 0.88 0.00 28 0 113 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 -0.02 27 0 916 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 +0.02 27 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 +0.01 27 0 39 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 0.00 27 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 0.00 27 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.01 27 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 27 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 28 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.24 +0.02 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.99 +0.02 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.74 +0.02 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.49 +0.02 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.24 +0.02 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.99 +0.02 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.74 +0.02 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.49 +0.02 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.01 +0.04 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.58 +0.06 31 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.15 +0.07 30 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.68 +0.01 27 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 2.31 +0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.98 +0.02 27 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.67 +0.02 27 0 125 0
30MAR27 14.00 C 0.00 0.00 0.00 1.41 +0.03 27 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.13 +0.03 26 0 179 0
30MAR27 15.00 C 0.00 0.00 0.00 0.94 +0.04 26 0 160 0
30MAR27 15.50 C 0.78 0.78 0.78 0.76 +0.02 26 6 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.62 +0.01 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.50 0.00 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.99 +0.02 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.74 +0.02 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.49 +0.02 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.24 +0.01 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.99 -0.01 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.75 -0.02 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.53 -0.02 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.01 +0.02 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.60 +0.02 24 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.19 -0.01 24 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.83 -0.02 25 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.50 -0.01 25 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 2.26 -0.01 27 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.91 -0.01 26 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.66 -0.06 26 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.44 0.00 27 0 130 0
29JUN27 15.00 C 0.00 0.00 0.00 1.23 -0.01 27 0 106 0
29JUN27 15.50 C 0.00 0.00 0.00 1.06 0.00 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.90 0.00 27 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.76 0.00 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.65 0.00 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.54 0.00 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.46 0.00 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.38 0.00 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 0.00 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
TOTAL CALL 266 17,264 -1,480
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 157 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 135 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 345 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 342 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 428 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 310 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 843 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,025 0
28AUG26 14.00 P 0.05 0.06 0.04 0.06 -0.01 25 32 554 0
28AUG26 14.50 P 0.00 0.00 0.00 0.25 +0.01 26 0 125 0
28AUG26 15.00 P 0.00 0.00 0.00 0.60 +0.01 25 0 84 0
28AUG26 15.50 P 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.06 +0.02 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.06 +0.02 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.06 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 327 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 390 0
29SEP26 12.50 P 0.04 0.04 0.04 0.04 -0.01 27 5 658 -5
29SEP26 13.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 430 0
29SEP26 13.50 P 0.17 0.18 0.17 0.19 -0.02 25 265 614 +265
29SEP26 14.00 P 0.00 0.00 0.00 0.37 -0.03 25 0 467 0
29SEP26 14.50 P 0.00 0.00 0.00 0.62 -0.06 24 0 65 0
29SEP26 15.00 P 0.98 0.98 0.97 0.98 -0.04 25 11 146 +11
29SEP26 15.50 P 0.00 0.00 0.00 1.39 0.00 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.84 +0.01 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.31 +0.01 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.77 -0.02 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.27 -0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.76 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.26 -0.01 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 42 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
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 0.05 +0.01 27 0 414 0
29OCT26 12.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 365 0
29OCT26 13.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 51 0
29OCT26 13.50 P 0.00 0.00 0.00 0.31 0.00 25 0 119 0
29OCT26 14.00 P 0.50 0.50 0.50 0.52 +0.01 25 2 178 +2
29OCT26 14.50 P 0.00 0.00 0.00 0.78 0.00 25 0 197 0
29OCT26 15.00 P 0.00 0.00 0.00 1.10 -0.01 25 0 250 0
29OCT26 15.50 P 0.00 0.00 0.00 1.48 +0.03 26 0 20 0
29OCT26 16.00 P 0.00 0.00 0.00 1.93 +0.06 28 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.35 +0.03 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.80 -0.04 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.77 -0.02 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.27 -0.02 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.78 -0.01 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.29 +0.01 0 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 0.02 +0.01 30 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 2 0
27NOV26 12.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.30 +0.03 27 0 38 0
27NOV26 13.50 P 0.40 0.40 0.40 0.46 +0.04 27 25 53 0
27NOV26 14.00 P 0.00 0.00 0.00 0.67 +0.04 27 0 30 0
27NOV26 14.50 P 0.87 0.87 0.87 0.92 -0.01 27 8 113 +8
27NOV26 15.00 P 0.00 0.00 0.00 1.22 -0.02 26 0 265 0
27NOV26 15.50 P 0.00 0.00 0.00 1.61 +0.01 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 2.00 -0.01 27 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.42 +0.04 27 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.81 -0.06 21 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.30 -0.03 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.78 -0.01 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.27 -0.03 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.80 +0.01 26 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.30 +0.02 29 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 0.00 28 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 27 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 0.00 27 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 0.00 27 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 0.00 26 0 306 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 0.00 26 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 0.00 26 0 56 0
30DEC26 14.00 P 0.00 0.00 0.00 0.75 0.00 26 0 105 0
30DEC26 14.50 P 0.00 0.00 0.00 1.00 -0.01 26 0 142 0
30DEC26 15.00 P 0.00 0.00 0.00 1.34 +0.01 27 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.68 +0.01 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.06 +0.01 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.47 +0.02 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.88 -0.03 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.33 -0.04 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.28 -0.03 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.80 +0.01 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.30 +0.02 26 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 0.00 26 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 +0.02 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.30 +0.03 27 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.43 +0.04 27 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.59 +0.04 27 0 63 0
30MAR27 13.50 P 0.00 0.00 0.00 0.79 +0.04 27 0 131 0
30MAR27 14.00 P 1.02 1.02 1.02 1.03 +0.05 27 25 143 -25
30MAR27 14.50 P 1.18 1.18 1.18 1.30 +0.06 28 2 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.55 0.00 27 0 122 0
30MAR27 15.50 P 0.00 0.00 0.00 1.88 +0.05 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.23 +0.05 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.62 -0.02 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.04 -0.03 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.46 -0.05 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.89 -0.06 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.37 -0.03 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.80 -0.05 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.30 0.00 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 28 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.09 +0.01 28 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 56 0
29JUN27 10.50 P 0.00 0.00 0.00 0.16 0.00 28 0 78 0
29JUN27 11.00 P 0.00 0.00 0.00 0.24 +0.01 28 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.34 +0.01 28 0 390 0
29JUN27 12.00 P 0.00 0.00 0.00 0.46 0.00 28 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 0.62 +0.01 28 0 21 0
29JUN27 13.00 P 0.00 0.00 0.00 0.80 +0.01 28 0 109 0
29JUN27 13.50 P 1.10 1.10 1.10 1.01 +0.01 28 1 16 +1
29JUN27 14.00 P 0.00 0.00 0.00 1.25 +0.01 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.52 +0.01 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.82 +0.02 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.15 +0.02 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.50 +0.02 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.87 +0.02 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.27 +0.02 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.68 +0.02 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.12 +0.02 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.57 +0.02 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.04 +0.02 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.52 +0.03 34 0 0 0
TOTAL PUT 376 17,845 +257
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$ 4.370
28AUG26 2.80 C 0.00 0.00 0.00 1.58 +0.02 155 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.48 +0.02 145 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.38 +0.02 134 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.28 +0.02 124 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.18 +0.02 114 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.08 +0.02 104 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.98 +0.02 94 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.88 +0.02 85 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.78 +0.02 76 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.68 +0.02 67 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.58 +0.02 58 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.48 +0.02 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.38 +0.01 40 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.29 +0.03 39 0 7,170 0
28AUG26 4.20 C 0.16 0.16 0.16 0.19 +0.01 29 60 766 0
28AUG26 4.30 C 0.00 0.00 0.00 0.12 +0.01 30 0 6,091 0
28AUG26 4.40 C 0.07 0.07 0.06 0.07 +0.01 32 75 12,910 +15
28AUG26 4.50 C 0.03 0.03 0.03 0.04 +0.01 34 120 4,597 +100
28AUG26 4.60 C 0.02 0.03 0.02 0.02 0.00 34 860 3,446 +93
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 2,061 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 1,836 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 1,035 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9,111 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.58 +0.02 92 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.48 +0.02 85 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.38 +0.02 79 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.28 +0.02 73 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.19 +0.03 77 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.09 +0.02 71 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.99 +0.02 65 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 +0.02 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.79 +0.02 54 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.69 +0.02 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.59 +0.02 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.48 +0.01 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.38 +0.01 25 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 +0.01 25 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 0.00 25 0 2,240 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.01 24 0 1,656 0
29SEP26 4.40 C 0.11 0.11 0.11 0.09 -0.01 24 30 9,129 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 0.00 25 0 3,653 0
29SEP26 4.60 C 0.05 0.05 0.05 0.04 0.00 26 5 7,799 +5
29SEP26 4.70 C 0.04 0.04 0.03 0.02 -0.01 24 129 1,442 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 23 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 0.00 0.00 0.00 0.01 0.00 30 0 2,897 0
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 49 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.58 +0.02 75 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.48 +0.02 70 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.38 +0.02 65 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.28 +0.02 60 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.19 +0.03 63 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.09 +0.02 58 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.99 +0.02 53 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.89 +0.02 49 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.79 +0.02 44 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.69 +0.02 39 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.59 +0.02 35 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.48 +0.01 25 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.39 +0.02 26 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.31 +0.02 26 0 51 0
29OCT26 4.20 C 0.00 0.00 0.00 0.23 +0.01 24 0 452 0
29OCT26 4.30 C 0.00 0.00 0.00 0.17 +0.01 24 0 401 0
29OCT26 4.40 C 0.00 0.00 0.00 0.13 +0.01 24 0 713 0
29OCT26 4.50 C 0.00 0.00 0.00 0.09 0.00 24 0 736 0
29OCT26 4.60 C 0.08 0.08 0.08 0.07 +0.01 24 30 658 +14
29OCT26 4.70 C 0.00 0.00 0.00 0.05 0.00 24 0 71 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 0.00 23 0 485 0
29OCT26 4.90 C 0.03 0.03 0.03 0.02 0.00 23 10 1,639 +10
29OCT26 5.00 C 0.03 0.03 0.03 0.01 0.00 22 100 152 +100
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 1.38 +0.02 57 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.28 +0.02 53 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.19 +0.03 55 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.09 +0.02 50 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.99 +0.02 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.89 +0.02 42 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.79 +0.02 38 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.69 +0.02 34 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.59 +0.02 30 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.24 +0.01 22 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.19 +0.01 22 0 1,221 0
27NOV26 4.40 C 0.00 0.00 0.00 0.15 +0.01 22 0 666 0
27NOV26 4.50 C 0.00 0.00 0.00 0.12 0.00 23 0 60 0
27NOV26 4.60 C 0.00 0.00 0.00 0.09 0.00 23 0 60 0
27NOV26 4.70 C 0.08 0.08 0.08 0.07 0.00 23 600 602 +600
27NOV26 4.80 C 0.00 0.00 0.00 0.05 0.00 23 0 150 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 0.00 24 0 460 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 0.00 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 1.58 +0.02 58 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.48 +0.02 54 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.38 +0.02 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.28 +0.02 47 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.19 +0.03 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.09 +0.02 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.99 +0.02 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.89 +0.02 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.79 +0.02 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.69 +0.02 30 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.49 +0.01 23 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 +0.02 24 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 +0.02 23 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 +0.01 22 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 0.00 22 0 5,564 0
30DEC26 4.40 C 0.19 0.19 0.19 0.18 0.00 22 5 1,401 +5
30DEC26 4.50 C 0.14 0.14 0.14 0.15 +0.01 23 5 1,592 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 0.00 23 0 465 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 0.00 22 0 1,004 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 0.00 22 0 4,492 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 23 0 1,115 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 1,426 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 22 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 0.02 0.02 0.02 0.01 0.00 26 306 624 +287
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 1.58 +0.02 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.48 +0.02 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.38 +0.02 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.28 +0.02 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.19 +0.03 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.09 +0.02 34 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.99 +0.02 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.89 +0.02 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.79 +0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.70 +0.02 24 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.62 +0.02 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.55 +0.02 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.48 +0.01 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 +0.01 23 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 0.00 22 0 57 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 0.00 22 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 +0.01 23 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 0.00 23 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 0.00 22 0 3,128 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 0.00 22 0 530 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 0.00 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 0.00 22 0 461 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 365 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 0.00 23 0 1,457 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 23 0 2,415 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 22 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 1.58 +0.02 37 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.48 +0.02 34 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.38 +0.02 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.28 +0.02 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.19 +0.03 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.09 +0.02 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.99 +0.02 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.90 +0.02 23 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.82 +0.02 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.74 +0.01 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.67 +0.01 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.60 +0.01 22 0 23 0
29JUN27 4.00 C 0.00 0.00 0.00 0.54 +0.01 22 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.49 +0.01 23 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.44 +0.01 23 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.39 +0.01 23 0 104 0
29JUN27 4.40 C 0.00 0.00 0.00 0.35 +0.01 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 +0.01 23 0 333 0
29JUN27 4.60 C 0.00 0.00 0.00 0.27 +0.01 23 0 55 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 0.00 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 +0.01 24 0 713 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 0.00 24 0 770 0
29JUN27 5.00 C 0.17 0.17 0.17 0.17 0.00 24 30 143 +15
29JUN27 5.25 C 0.13 0.13 0.13 0.12 0.00 24 150 2,520 +150
29JUN27 5.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 1,223 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 0.00 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 2,515 159,626 +1,394
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 1,114 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 3,474 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,149 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 8,638 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 30 0 1,795 0
28AUG26 4.30 P 0.04 0.04 0.04 0.05 0.00 31 30 3,841 0
28AUG26 4.40 P 0.10 0.10 0.10 0.10 -0.01 32 34 601 -30
28AUG26 4.50 P 0.17 0.17 0.17 0.17 -0.01 35 6 490 -6
28AUG26 4.60 P 0.00 0.00 0.00 0.25 -0.01 36 0 64 0
28AUG26 4.70 P 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.43 -0.02 0 0 80 0
28AUG26 4.90 P 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.38 -0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.63 -0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.88 -0.02 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 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 40 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 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 27 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 7,974 0
29SEP26 4.00 P 0.03 0.03 0.03 0.04 0.00 23 54 3,013 -48
29SEP26 4.10 P 0.06 0.06 0.06 0.06 -0.01 22 10 4,257 -10
29SEP26 4.20 P 0.00 0.00 0.00 0.10 -0.02 22 0 2,421 0
29SEP26 4.30 P 0.17 0.17 0.14 0.15 -0.02 22 46 1,950 -16
29SEP26 4.40 P 0.00 0.00 0.00 0.22 -0.01 23 0 1,279 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 -0.02 22 0 1,847 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 -0.02 21 0 6,400 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.03 0 0 493 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 -0.03 0 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 -0.01 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.74 -0.02 0 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.98 -0.03 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.23 -0.02 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.48 -0.01 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.98 -0.02 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.97 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.22 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.22 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.47 -0.03 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 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 41 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 34 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 24 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 275 0
29OCT26 3.80 P 0.02 0.02 0.02 0.02 0.00 21 20 1,115 -15
29OCT26 3.90 P 0.00 0.00 0.00 0.04 0.00 22 0 166 0
29OCT26 4.00 P 0.05 0.05 0.04 0.07 0.00 23 105 2,617 +5
29OCT26 4.10 P 0.08 0.08 0.08 0.10 0.00 23 100 4,645 +100
29OCT26 4.20 P 0.00 0.00 0.00 0.14 0.00 22 0 516 0
29OCT26 4.30 P 0.00 0.00 0.00 0.19 -0.01 22 0 2,018 0
29OCT26 4.40 P 0.00 0.00 0.00 0.25 -0.01 22 0 58 0
29OCT26 4.50 P 0.00 0.00 0.00 0.32 -0.01 22 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.39 -0.02 21 0 28 0
29OCT26 4.70 P 0.00 0.00 0.00 0.48 -0.01 22 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.57 -0.01 22 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.66 -0.01 21 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.47 -0.03 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 29 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 20 600 780 +500
27NOV26 3.70 P 0.00 0.00 0.00 0.02 0.00 21 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 0.00 22 700 7,466 +700
27NOV26 4.10 P 0.00 0.00 0.00 0.12 0.00 22 0 5,261 0
27NOV26 4.20 P 0.00 0.00 0.00 0.16 -0.01 21 0 1,115 0
27NOV26 4.30 P 0.00 0.00 0.00 0.21 -0.01 21 0 162 0
27NOV26 4.40 P 0.27 0.27 0.27 0.28 -0.01 23 5 15 +5
27NOV26 4.50 P 0.00 0.00 0.00 0.36 +0.01 24 0 430 0
27NOV26 4.60 P 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.49 -0.02 21 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.58 -0.01 22 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.67 -0.01 22 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.76 -0.01 21 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.48 -0.02 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 0.00 20 60 5,328 +7
30DEC26 3.60 P 0.00 0.00 0.00 0.02 0.00 21 0 445 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 -0.01 20 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 -0.01 21 0 1,094 0
30DEC26 3.90 P 0.00 0.00 0.00 0.07 -0.01 21 0 1,346 0
30DEC26 4.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 552 0
30DEC26 4.10 P 0.12 0.12 0.12 0.14 -0.01 21 35 2,284 +35
30DEC26 4.20 P 0.00 0.00 0.00 0.19 0.00 22 0 966 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 -0.01 21 0 4,763 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.01 22 0 493 0
30DEC26 4.50 P 0.37 0.37 0.37 0.37 -0.02 23 5 1,153 -1
30DEC26 4.60 P 0.00 0.00 0.00 0.43 -0.03 22 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 -0.02 22 0 343 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 -0.01 22 0 406 0
30DEC26 4.90 P 0.68 0.68 0.68 0.69 0.00 24 30 896 +30
30DEC26 5.00 P 0.00 0.00 0.00 0.77 -0.01 22 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 1.00 -0.01 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.49 -0.01 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.48 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.98 -0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.23 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 20 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.02 0.00 20 0 9 0
30MAR27 3.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 0.00 21 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 22 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 -0.01 21 0 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 -0.01 21 0 2,592 0
30MAR27 4.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 4,531 0
30MAR27 4.10 P 0.18 0.18 0.18 0.19 -0.01 21 3 1,319 0
30MAR27 4.20 P 0.00 0.00 0.00 0.24 -0.01 22 0 3,136 0
30MAR27 4.30 P 0.00 0.00 0.00 0.29 -0.01 22 0 10,513 0
30MAR27 4.40 P 0.00 0.00 0.00 0.34 -0.02 21 0 1,269 0
30MAR27 4.50 P 0.00 0.00 0.00 0.40 -0.02 21 0 582 0
30MAR27 4.60 P 0.49 0.49 0.49 0.49 0.00 23 2 2,608 -2
30MAR27 4.70 P 0.00 0.00 0.00 0.55 -0.02 22 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 -0.01 22 0 147 0
30MAR27 4.90 P 0.00 0.00 0.00 0.71 -0.01 22 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 -0.02 22 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 -0.02 20 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 -0.01 24 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.49 -0.02 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 -0.02 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.73 -0.02 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.23 -0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.48 -0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.73 -0.02 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.98 -0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.23 -0.02 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 22 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 0.06 +0.01 24 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.07 0.00 23 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.09 0.00 23 0 202 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 0.00 23 0 68 0
29JUN27 3.80 P 0.00 0.00 0.00 0.15 0.00 23 0 286 0
29JUN27 3.90 P 0.00 0.00 0.00 0.18 0.00 23 0 772 0
29JUN27 4.00 P 0.22 0.22 0.22 0.22 0.00 23 10 277 -10
29JUN27 4.10 P 0.00 0.00 0.00 0.27 0.00 24 0 634 0
29JUN27 4.20 P 0.00 0.00 0.00 0.32 -0.01 24 0 238 0
29JUN27 4.30 P 0.00 0.00 0.00 0.38 0.00 25 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.43 -0.01 24 0 144 0
29JUN27 4.50 P 0.00 0.00 0.00 0.50 0.00 25 0 145 0
29JUN27 4.60 P 0.57 0.57 0.57 0.56 0.00 25 30 33 0
29JUN27 4.70 P 0.64 0.64 0.64 0.63 -0.01 25 30 30 +30
29JUN27 4.80 P 0.00 0.00 0.00 0.71 0.00 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.78 -0.01 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.86 -0.01 26 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 1.07 -0.01 26 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.29 -0.02 26 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.51 -0.02 24 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.23 -0.02 0 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
TOTAL PUT 1,915 177,960 +1,274
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$ 28.520
28AUG26 19.00 C 0.00 0.00 0.00 9.54 +0.07 110 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.03 +0.06 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.53 +0.06 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.55 +0.07 94 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.52 +0.04 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.57 +0.09 77 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.54 +0.06 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.54 +0.06 37 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 2.63 +0.12 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.69 +0.07 39 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 0.88 -0.01 34 0 191 0
28AUG26 29.00 C 0.00 0.00 0.00 0.39 -0.03 34 0 548 0
28AUG26 30.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 547 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 265 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 198 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 642 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 353 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 146 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 62 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 306 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 71 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 103 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.60 +0.13 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.11 +0.14 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.61 +0.14 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.62 +0.14 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.64 +0.15 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.77 +0.25 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.66 +0.09 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.74 +0.03 32 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.90 +0.02 32 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 2.22 +0.03 34 0 49 0
29SEP26 28.00 C 0.00 0.00 0.00 1.58 +0.07 33 0 305 0
29SEP26 29.00 C 1.12 1.12 1.12 1.05 +0.02 32 3 565 0
29SEP26 30.00 C 0.00 0.00 0.00 0.70 -0.01 33 0 3,075 0
29SEP26 31.00 C 0.41 0.41 0.41 0.43 -0.02 32 15 754 0
29SEP26 32.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 804 0
29SEP26 33.00 C 0.15 0.15 0.15 0.14 -0.02 32 2 413 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 1,971 0
29SEP26 35.00 C 0.10 0.10 0.10 0.04 -0.01 32 15 653 -12
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.71 +0.19 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.22 +0.21 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.73 +0.21 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.75 +0.24 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.71 +0.17 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.77 +0.17 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.93 +0.12 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.01 +0.04 32 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 3.24 +0.02 32 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 2.53 +0.06 32 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 2.00 +0.09 33 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 1.48 +0.04 32 0 196 0
29OCT26 30.00 C 0.97 1.00 0.97 1.11 +0.04 33 380 3,482 +329
29OCT26 31.00 C 0.00 0.00 0.00 0.78 +0.01 32 0 180 0
29OCT26 32.00 C 0.00 0.00 0.00 0.56 +0.01 32 0 145 0
29OCT26 33.00 C 0.00 0.00 0.00 0.39 -0.01 33 0 144 0
29OCT26 34.00 C 0.00 0.00 0.00 0.27 0.00 33 0 127 0
29OCT26 35.00 C 0.00 0.00 0.00 0.18 0.00 33 0 172 0
29OCT26 36.00 C 0.00 0.00 0.00 0.12 0.00 33 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.08 0.00 33 0 460 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 33 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 9.22 +0.21 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.73 +0.21 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.75 +0.19 33 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.79 +0.18 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.88 +0.18 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.02 -0.01 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.27 +0.03 33 0 6 0
27NOV26 26.00 C 0.00 0.00 0.00 3.55 +0.02 33 0 9 0
27NOV26 27.00 C 0.00 0.00 0.00 2.82 +0.01 31 0 105 0
27NOV26 28.00 C 0.00 0.00 0.00 2.27 0.00 32 0 162 0
27NOV26 29.00 C 0.00 0.00 0.00 1.81 0.00 32 0 217 0
27NOV26 30.00 C 0.00 0.00 0.00 1.41 -0.01 32 0 257 0
27NOV26 31.00 C 0.00 0.00 0.00 1.09 -0.01 32 0 393 0
27NOV26 32.00 C 0.00 0.00 0.00 0.84 0.00 33 0 279 0
27NOV26 33.00 C 0.00 0.00 0.00 0.64 0.00 33 0 180 0
27NOV26 34.00 C 0.00 0.00 0.00 0.49 +0.01 33 0 190 0
27NOV26 35.00 C 0.00 0.00 0.00 0.36 -0.01 33 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.26 -0.01 33 0 60 0
27NOV26 37.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.10 0.00 33 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.71 +0.15 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.22 +0.14 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.73 +0.12 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.80 +0.14 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.90 +0.12 30 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.02 +0.13 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.21 +0.11 31 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.43 +0.08 31 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.72 +0.06 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.12 +0.05 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.67 +0.13 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 2.12 +0.04 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.73 +0.05 32 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 1.39 +0.04 32 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 1.11 +0.04 32 0 408 0
30DEC26 33.00 C 0.00 0.00 0.00 0.87 +0.02 32 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 0.69 +0.03 32 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.55 +0.01 33 0 266 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 +0.02 33 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 +0.01 33 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 +0.01 33 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 0.00 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 0.05 +0.01 33 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 9.94 +0.18 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.49 +0.18 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.04 +0.18 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.18 +0.19 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.34 +0.18 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.56 +0.19 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.81 +0.16 32 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.11 +0.10 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.51 +0.13 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.08 +0.13 34 0 15 0
30MAR27 28.00 C 3.19 3.19 3.19 3.56 +0.23 34 15 16 +15
30MAR27 29.00 C 0.00 0.00 0.00 3.09 +0.13 34 0 35 0
30MAR27 30.00 C 0.00 0.00 0.00 2.60 +0.13 33 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 2.24 +0.12 34 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.92 +0.11 34 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.65 +0.11 34 0 51 0
30MAR27 34.00 C 0.00 0.00 0.00 1.41 +0.10 34 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.20 +0.07 34 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.01 +0.05 34 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 0.86 +0.05 34 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.72 +0.03 34 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.62 +0.05 34 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.51 +0.03 34 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.45 +0.05 34 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.38 +0.05 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.32 +0.05 35 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.27 +0.05 35 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 10.20 +0.18 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.76 +0.17 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.34 +0.18 35 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.51 +0.17 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.73 +0.18 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.99 +0.19 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.22 +0.18 34 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 5.61 +0.07 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.00 +0.07 34 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.44 +0.07 34 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 3.94 +0.07 34 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 3.50 +0.07 34 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.12 +0.07 35 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.74 +0.04 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.40 +0.04 35 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.09 +0.03 35 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.83 +0.03 34 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 1.58 +0.03 34 0 500 0
29JUN27 36.00 C 0.00 0.00 0.00 1.38 +0.03 34 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.19 +0.02 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.03 +0.02 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.89 +0.02 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.76 +0.01 34 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 0.65 0.00 34 0 105 0
TOTAL CALL 430 45,432 +332
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 48 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 262 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 215 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 2,210 0
28AUG26 27.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 899 0
28AUG26 28.00 P 0.29 0.29 0.29 0.34 -0.07 34 20 487 0
28AUG26 29.00 P 0.00 0.00 0.00 0.82 -0.13 32 0 580 0
28AUG26 30.00 P 0.00 0.00 0.00 1.59 -0.09 34 0 344 0
28AUG26 31.00 P 0.00 0.00 0.00 2.50 -0.07 34 0 225 0
28AUG26 32.00 P 0.00 0.00 0.00 3.48 -0.06 0 0 262 0
28AUG26 33.00 P 0.00 0.00 0.00 4.48 -0.11 0 0 222 0
28AUG26 34.00 P 5.88 5.88 5.88 5.48 -0.12 0 10 166 +10
28AUG26 35.00 P 0.00 0.00 0.00 6.48 -0.18 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.48 -0.18 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.48 -0.18 0 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 9.48 -0.18 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.48 -0.18 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.48 -0.18 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.48 -0.18 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.48 -0.18 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.48 -0.18 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.48 -0.18 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.48 -0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 34 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 158 0
29SEP26 25.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 447 0
29SEP26 26.00 P 0.41 0.41 0.41 0.31 -0.03 32 1 374 0
29SEP26 27.00 P 0.00 0.00 0.00 0.54 -0.08 31 0 3,304 0
29SEP26 28.00 P 1.08 1.08 1.08 0.90 -0.07 31 15 795 -15
29SEP26 29.00 P 0.00 0.00 0.00 1.40 -0.14 31 0 940 0
29SEP26 30.00 P 0.00 0.00 0.00 2.07 -0.10 32 0 1,895 0
29SEP26 31.00 P 3.22 3.22 3.22 2.82 -0.13 32 15 1,484 -15
29SEP26 32.00 P 0.00 0.00 0.00 3.65 -0.19 32 0 4,421 0
29SEP26 33.00 P 0.00 0.00 0.00 4.56 -0.20 32 0 213 0
29SEP26 34.00 P 0.00 0.00 0.00 5.50 -0.22 31 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.48 -0.18 0 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.48 -0.18 0 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 8.48 -0.18 0 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 9.48 -0.18 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.48 -0.18 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.48 -0.18 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.48 -0.18 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.48 -0.18 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.48 -0.18 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.48 -0.18 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.48 -0.18 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.48 -0.06 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.48 -0.14 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.48 -0.06 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.48 -0.13 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 57 0
29OCT26 24.00 P 0.00 0.00 0.00 0.20 -0.02 33 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.35 -0.04 32 0 69 0
29OCT26 26.00 P 0.00 0.00 0.00 0.59 -0.04 33 0 124 0
29OCT26 27.00 P 0.88 0.88 0.88 0.88 -0.07 32 2 251 -2
29OCT26 28.00 P 1.44 1.44 1.38 1.35 -0.02 33 29 3,307 +29
29OCT26 29.00 P 0.00 0.00 0.00 1.83 -0.10 32 0 641 0
29OCT26 30.00 P 0.00 0.00 0.00 2.38 -0.13 31 0 806 0
29OCT26 31.00 P 0.00 0.00 0.00 3.12 -0.07 32 0 122 0
29OCT26 32.00 P 0.00 0.00 0.00 3.89 -0.07 32 0 133 0
29OCT26 33.00 P 0.00 0.00 0.00 4.84 -0.10 36 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 5.78 -0.07 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.60 -0.21 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.67 -0.12 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.62 -0.13 43 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.60 -0.14 45 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.57 -0.15 47 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.52 -0.17 46 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.36 -0.03 33 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.57 -0.04 33 0 120 0
27NOV26 26.00 P 0.00 0.00 0.00 0.86 -0.04 33 0 168 0
27NOV26 27.00 P 1.20 1.20 1.20 1.22 -0.05 34 7 339 -7
27NOV26 28.00 P 1.65 1.65 1.63 1.67 -0.05 34 34 231 0
27NOV26 29.00 P 0.00 0.00 0.00 2.20 -0.06 34 0 151 0
27NOV26 30.00 P 0.00 0.00 0.00 2.81 -0.06 34 0 895 0
27NOV26 31.00 P 0.00 0.00 0.00 3.50 -0.07 35 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.14 -0.06 33 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 5.08 -0.07 36 0 31 0
27NOV26 34.00 P 0.00 0.00 0.00 5.93 -0.08 37 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.84 -0.09 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.76 -0.11 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.69 -0.16 40 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.66 -0.18 42 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.62 -0.19 43 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.59 -0.19 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 0.00 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 0.00 33 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 0.00 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 0.00 33 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.34 0.00 33 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.53 +0.01 33 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 0.77 0.00 33 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.08 -0.01 33 0 358 0
30DEC26 27.00 P 0.00 0.00 0.00 1.47 -0.01 33 0 180 0
30DEC26 28.00 P 0.00 0.00 0.00 1.93 -0.01 33 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 2.47 -0.01 34 0 303 0
30DEC26 30.00 P 0.00 0.00 0.00 3.07 +0.06 34 0 3,899 0
30DEC26 31.00 P 3.94 4.03 3.93 3.74 -0.02 34 115 336 0
30DEC26 32.00 P 4.69 4.71 4.69 4.48 -0.02 35 65 173 -50
30DEC26 33.00 P 0.00 0.00 0.00 5.27 -0.03 35 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 6.11 -0.03 36 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 6.98 -0.05 37 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 7.86 -0.08 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.78 -0.12 38 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.71 -0.13 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 10.65 -0.16 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.61 -0.17 41 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.59 -0.14 42 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.57 -0.14 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.55 -0.15 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.53 -0.17 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.52 -0.15 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.50 -0.15 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.50 -0.14 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.49 -0.15 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.48 -0.14 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.26 +0.03 35 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 +0.04 35 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.56 +0.05 35 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.77 +0.05 35 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 1.00 +0.02 34 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 1.31 +0.01 34 0 183 0
30MAR27 26.00 P 0.00 0.00 0.00 1.66 -0.01 34 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.05 -0.04 34 0 178 0
30MAR27 28.00 P 0.00 0.00 0.00 2.53 -0.06 34 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 3.08 -0.06 34 0 3,720 0
30MAR27 30.00 P 0.00 0.00 0.00 3.70 +0.09 34 0 1,679 0
30MAR27 31.00 P 0.00 0.00 0.00 4.32 -0.07 34 0 273 0
30MAR27 32.00 P 5.39 5.39 5.39 5.07 -0.02 35 1 15 -1
30MAR27 33.00 P 0.00 0.00 0.00 5.81 -0.02 35 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 6.59 -0.03 36 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 7.41 -0.02 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 8.26 -0.04 37 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 9.06 -0.12 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.96 -0.14 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.87 -0.16 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.80 -0.18 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.74 -0.18 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.68 -0.19 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.64 -0.19 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.60 -0.18 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.57 -0.20 41 0 0 0
29JUN27 19.00 P 0.49 0.49 0.49 0.41 0.00 34 3 24 +3
29JUN27 19.50 P 0.00 0.00 0.00 0.49 0.00 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.58 0.00 34 0 18 0
29JUN27 21.00 P 0.00 0.00 0.00 0.79 0.00 34 0 6 0
29JUN27 22.00 P 0.00 0.00 0.00 1.06 0.00 34 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.34 -0.03 34 0 139 0
29JUN27 24.00 P 0.00 0.00 0.00 1.68 -0.04 34 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.05 -0.04 34 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.49 -0.03 34 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.94 -0.06 33 0 39 0
29JUN27 28.00 P 3.34 3.34 3.34 3.44 -0.09 33 15 3,033 +15
29JUN27 29.00 P 0.00 0.00 0.00 4.06 -0.04 33 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 4.63 -0.09 33 0 1,490 0
29JUN27 31.00 P 0.00 0.00 0.00 5.29 -0.09 33 0 45 0
29JUN27 32.00 P 0.00 0.00 0.00 5.99 -0.09 33 0 45 0
29JUN27 33.00 P 0.00 0.00 0.00 6.76 -0.10 33 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 7.48 -0.14 33 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 8.30 -0.10 33 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.10 -0.11 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.93 -0.10 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.77 -0.11 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.56 -0.17 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.43 -0.18 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.32 -0.17 32 0 0 0
TOTAL PUT 332 62,035 -33
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$ 4.490
28AUG26 3.50 C 0.00 0.00 0.00 0.99 - 0 0 0 -
28AUG26 3.60 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.39 +0.03 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.29 +0.03 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 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 64 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 128 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 0.00 158 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.00 - 0 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 +0.02 14 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 +0.02 16 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 +0.02 16 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 0.00 16 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 +0.02 18 0 6 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 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 46 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 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 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 3.50 C 0.00 0.00 0.00 1.00 - 0 0 0 -
29OCT26 3.60 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.42 +0.02 14 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.34 +0.02 16 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.26 +0.01 16 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.20 +0.03 17 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.15 +0.02 18 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.10 +0.01 17 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.07 +0.01 17 0 262 0
29OCT26 4.80 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.02 0.00 18 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.01 - 0 0 0 -
27NOV26 3.60 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.53 +0.02 15 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.44 +0.01 15 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.37 +0.02 17 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.30 +0.03 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.23 +0.01 17 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.02 - 0 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 +0.02 14 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 +0.02 15 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 +0.02 15 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 +0.02 16 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 +0.02 16 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 +0.02 16 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 +0.01 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 +0.02 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 +0.01 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 0.00 17 0 12 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 +0.01 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 18 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 30 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 35 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 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.05 - 0 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 0.96 +0.02 16 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.86 +0.01 14 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 +0.02 17 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.69 +0.02 17 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 +0.02 17 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.53 +0.02 17 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 +0.02 17 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.40 +0.01 18 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 +0.01 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 +0.02 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 +0.01 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 +0.01 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 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 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.09 - 17 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 1.00 +0.02 18 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.91 +0.02 17 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.82 +0.01 17 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.74 +0.02 17 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.66 +0.01 17 0 0 0
29JUN27 4.10 C 0.61 0.61 0.61 0.59 +0.02 17 2 2 +2
29JUN27 4.20 C 0.00 0.00 0.00 0.52 +0.02 17 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.46 +0.02 17 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.40 +0.02 17 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.35 +0.02 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.30 +0.02 17 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 +0.02 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 +0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 +0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 +0.01 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 +0.01 20 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 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 2 8,071 +2
28AUG26 3.50 P 0.00 0.00 0.00 0.01 - 98 0 0 -
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 -0.04 22 0 312 0
28AUG26 4.70 P 0.00 0.00 0.00 0.22 -0.03 27 0 363 0
28AUG26 4.80 P 0.00 0.00 0.00 0.32 -0.03 35 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.42 -0.03 43 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.53 -0.02 59 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.78 -0.02 77 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 -0.03 82 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.27 -0.03 96 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.52 -0.03 109 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.77 -0.03 121 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.02 -0.03 132 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.27 -0.03 143 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.52 -0.03 154 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.77 -0.03 164 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.02 -0.03 174 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.20 P 0.02 0.02 0.02 0.02 -0.01 19 6 48 +6
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 17 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 19 0 250 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 543 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.03 19 0 210 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.04 18 0 30 0
29SEP26 4.80 P 0.36 0.36 0.36 0.33 -0.03 20 100 20 -100
29SEP26 4.90 P 0.00 0.00 0.00 0.42 -0.03 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 -0.02 28 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.78 -0.02 37 0 252 0
29SEP26 5.50 P 0.00 0.00 0.00 1.02 -0.03 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 -0.03 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 -0.03 53 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.77 -0.03 59 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 -0.03 64 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 -0.03 70 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 -0.03 75 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 -0.03 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 -0.03 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 -0.03 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.52 -0.03 92 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 0.00 19 0 636 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 -0.02 16 0 305 0
29OCT26 4.40 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 -0.02 19 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.27 -0.02 19 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.35 -0.02 20 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.44 -0.02 22 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.53 -0.03 22 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.78 -0.02 29 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.02 -0.03 32 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.27 -0.03 37 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.52 -0.03 42 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.77 -0.03 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.02 -0.03 51 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.27 -0.03 55 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.52 -0.03 59 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.77 -0.03 63 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.09 -0.01 19 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.45 -0.02 20 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.54 -0.02 22 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.78 -0.02 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.02 -0.03 28 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.27 -0.03 33 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.52 -0.03 37 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.77 -0.03 41 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.02 -0.03 45 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.27 -0.03 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 - 24 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 -0.01 18 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.02 18 0 136 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.02 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.02 18 0 30 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.03 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.02 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 -0.02 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
30DEC26 4.90 P 0.47 0.47 0.47 0.46 -0.02 19 6 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 -0.03 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 -0.02 23 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 -0.02 28 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 -0.03 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 -0.03 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 -0.03 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 -0.03 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 -0.03 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 -0.03 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 -0.03 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 -0.03 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 -0.03 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 -0.03 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 - 19 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 4.10 P 0.09 0.09 0.09 0.09 -0.01 19 6 6 +6
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.01 19 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.02 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.01 19 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 -0.03 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 -0.02 19 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 -0.01 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.57 -0.02 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.79 -0.02 21 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.03 -0.02 23 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 -0.03 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 -0.03 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 -0.03 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 -0.03 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 -0.03 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 -0.03 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 -0.03 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 -0.03 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 -0.03 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 - 19 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 130 0
29JUN27 4.10 P 0.11 0.11 0.11 0.12 0.00 19 7 137 +7
29JUN27 4.20 P 0.00 0.00 0.00 0.15 -0.01 19 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.18 -0.01 18 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 -0.01 19 0 30 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 -0.01 19 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 -0.01 19 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 -0.02 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.52 -0.02 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.60 -0.01 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.81 -0.01 21 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.03 -0.02 21 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.27 -0.03 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.52 -0.03 25 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.77 -0.03 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.02 -0.03 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.27 -0.03 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.52 -0.03 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.77 -0.03 37 0 0 0
TOTAL PUT 125 7,941 -81
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$ 3.320
28AUG26 2.40 C 0.00 0.00 0.00 0.94 0.00 147 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.84 0.00 132 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.74 0.00 117 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.64 0.00 103 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.54 0.00 88 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.43 -0.01 61 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.07 0.00 29 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.02 -0.01 24 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 31 0 61 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 204 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 101 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 115 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.95 +0.01 69 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.85 +0.01 62 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.75 +0.01 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 +0.01 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 0.00 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 0.00 23 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 -0.01 22 0 151 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 0.00 22 0 84 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.01 22 0 340 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.01 22 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.95 +0.01 49 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.85 +0.01 43 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.75 0.00 38 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.65 0.00 33 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.55 0.00 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.45 0.00 24 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.36 -0.03 22 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.20 -0.01 20 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.15 0.00 22 0 30 0
29OCT26 3.40 C 0.10 0.10 0.10 0.11 +0.01 23 10 419 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 0.00 23 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 23 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 24 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.95 - 38 0 0 -
27NOV26 2.50 C 0.00 0.00 0.00 0.86 +0.01 39 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.76 0.00 34 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.66 0.00 30 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.56 0.00 25 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 70 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 0.00 23 0 166 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 0.00 23 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 0.00 22 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.96 0.00 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 0.00 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 0.00 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 0.00 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 0.00 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 0.00 22 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 0.00 22 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 -0.01 21 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 -0.01 21 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 -0.01 22 0 105 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 22 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 21 0 96 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 21 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 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 31 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 34 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 37 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 44 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 52 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 57 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 64 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 0.00 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 0.00 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.76 0.00 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 0.00 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 0.00 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 -0.01 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 0.00 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 0.00 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 0.00 23 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 0.00 23 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 +0.01 24 0 100 0
30MAR27 3.70 C 0.11 0.11 0.11 0.10 0.00 23 10 110 +10
30MAR27 3.80 C 0.00 0.00 0.00 0.08 0.00 23 0 16 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 23 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 24 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 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 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 31 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 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 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 49 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.96 0.00 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 0.00 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.77 0.00 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 0.00 26 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.60 -0.01 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.53 0.00 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 -0.01 23 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 0.00 23 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.29 0.00 23 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 -0.01 23 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.01 23 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 0.00 23 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 0.00 23 0 205 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 0.00 23 0 33 0
29JUN27 4.10 C 0.10 0.10 0.10 0.07 0.00 23 10 15 +10
29JUN27 4.20 C 0.00 0.00 0.00 0.06 +0.01 24 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 +0.01 22 0 128 0
TOTAL CALL 30 12,832 +20
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 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 25 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.04 +0.01 25 0 382 0
28AUG26 3.40 P 0.06 0.09 0.06 0.10 +0.02 26 80 312 0
28AUG26 3.50 P 0.00 0.00 0.00 0.19 +0.02 32 0 215 0
28AUG26 3.60 P 0.00 0.00 0.00 0.28 +0.01 0 0 280 0
28AUG26 3.70 P 0.00 0.00 0.00 0.38 +0.01 0 0 4 -146
28AUG26 3.80 P 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.58 0.00 0 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 34 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 23 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 21 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 20 0 1,075 0
29SEP26 3.30 P 0.08 0.08 0.08 0.08 +0.01 21 30 185 +30
29SEP26 3.40 P 0.00 0.00 0.00 0.14 0.00 22 0 575 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 +0.01 19 0 405 0
29SEP26 3.60 P 0.00 0.00 0.00 0.30 +0.02 25 0 804 0
29SEP26 3.70 P 0.00 0.00 0.00 0.39 +0.01 26 0 284 0
29SEP26 3.80 P 0.00 0.00 0.00 0.48 +0.01 0 0 193 0
29SEP26 3.90 P 0.00 0.00 0.00 0.58 0.00 0 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 0.00 0 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.78 0.00 0 0 205 0
29SEP26 4.20 P 0.00 0.00 0.00 0.88 0.00 0 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.98 0.00 0 0 0 -70
29SEP26 4.40 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.93 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.18 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.43 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.68 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.93 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.18 0.00 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 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 30 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 21 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 0.06 -0.01 20 0 0 0
29OCT26 3.30 P 0.10 0.10 0.10 0.11 +0.01 22 10 1,274 +10
29OCT26 3.40 P 0.00 0.00 0.00 0.17 +0.01 23 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.24 +0.02 23 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.31 +0.01 22 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.40 +0.02 24 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.50 +0.02 28 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.59 +0.01 28 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 - 37 0 0 -
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
27NOV26 3.30 P 0.13 0.13 0.13 0.14 +0.02 23 6 1,394 +6
27NOV26 3.40 P 0.00 0.00 0.00 0.19 +0.02 22 0 35 0
27NOV26 3.50 P 0.00 0.00 0.00 0.26 +0.02 23 0 42 0
27NOV26 3.60 P 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.50 +0.02 24 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.60 +0.02 28 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.70 +0.02 31 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.80 +0.02 33 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.90 +0.01 36 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.00 +0.01 39 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.09 0.00 37 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.19 0.00 40 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 20 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 19 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 19 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.01 20 0 230 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.01 20 0 190 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 +0.01 20 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 +0.01 18 0 80 0
30DEC26 3.60 P 0.00 0.00 0.00 0.38 0.00 19 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 0.00 20 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.56 0.00 20 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.64 0.00 15 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 0.00 18 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.92 0.00 0 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.12 +0.01 0 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.21 0.00 0 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.50 0.00 0 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.70 -0.01 0 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.44 0.00 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.69 0.00 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.94 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.19 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.44 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.68 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.93 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.18 0.00 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 21 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.01 23 0 110 0
30MAR27 3.00 P 0.06 0.06 0.06 0.10 +0.01 21 5 1,605 +5
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.01 22 0 1,620 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.02 22 0 1,105 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 +0.02 22 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.29 +0.02 21 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.36 +0.02 22 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 0.00 21 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.50 0.00 21 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.58 0.00 21 0 84 0
30MAR27 3.90 P 0.00 0.00 0.00 0.67 0.00 21 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.75 -0.01 19 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 -0.01 17 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 0.00 19 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 0.00 0 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.12 -0.01 0 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.22 0.00 0 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.31 0.00 0 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.41 0.00 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.60 -0.01 0 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.70 -0.01 0 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.19 -0.01 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.44 0.00 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.69 0.00 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.94 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.19 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.44 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.68 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.93 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.18 0.00 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JUN27 3.00 P 0.09 0.09 0.09 0.13 +0.01 22 5 505 +5
29JUN27 3.10 P 0.00 0.00 0.00 0.17 +0.01 22 0 19 0
29JUN27 3.20 P 0.17 0.17 0.17 0.22 +0.02 22 10 135 +10
29JUN27 3.30 P 0.00 0.00 0.00 0.27 +0.02 22 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 +0.01 21 0 26 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 0.00 22 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 +0.01 23 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.53 0.00 22 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.60 -0.01 21 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.69 0.00 22 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.78 0.00 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.86 0.00 21 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.95 0.00 20 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.04 0.00 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.14 0.00 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
TOTAL PUT 146 19,389 -150
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$ 35.240
28AUG26 21.00 C 0.00 0.00 0.00 14.28 +0.93 155 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 13.29 +0.96 149 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 12.25 +1.07 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.31 +0.99 132 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.26 +0.94 85 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.28 +0.95 95 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.26 +1.08 65 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.29 +1.03 78 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 6.26 +0.92 46 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 5.26 +1.07 36 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 4.27 +1.05 39 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 3.32 +1.00 43 0 275 0
28AUG26 33.00 C 2.82 3.10 2.32 2.42 +0.89 42 68 1,564 -1
28AUG26 34.00 C 1.73 2.15 1.64 1.64 +0.76 42 159 1,005 -40
28AUG26 35.00 C 1.06 1.55 0.98 1.05 +0.59 44 216 911 0
28AUG26 36.00 C 0.68 1.02 0.57 0.59 +0.37 43 47 2,002 -13
28AUG26 37.00 C 0.00 0.00 0.00 0.30 +0.21 43 0 535 0
28AUG26 38.00 C 0.25 0.31 0.19 0.14 +0.10 43 33 449 -15
28AUG26 39.00 C 0.00 0.00 0.00 0.06 +0.04 43 0 161 0
28AUG26 40.00 C 0.07 0.07 0.07 0.02 +0.01 42 7 141 -7
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 227 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 107 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.30 +0.93 93 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.80 +0.95 89 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.29 +0.94 81 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.36 +0.99 91 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.31 +0.93 74 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.37 +0.99 78 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.32 +0.94 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.34 +0.95 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.33 +0.93 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.38 +0.97 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.33 +0.89 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.35 +0.88 38 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 5.43 +1.10 39 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 4.57 +1.06 39 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 3.77 +0.91 39 0 211 0
29SEP26 33.00 C 0.00 0.00 0.00 3.05 +0.83 39 0 458 0
29SEP26 34.00 C 2.20 2.40 2.20 2.42 +0.78 39 100 869 0
29SEP26 35.00 C 1.94 1.94 1.94 1.93 +0.71 40 21 667 -21
29SEP26 36.00 C 1.78 1.84 1.40 1.46 +0.58 39 878 943 +458
29SEP26 37.00 C 1.13 1.13 1.09 1.10 +0.47 39 10 630 +8
29SEP26 38.00 C 0.91 1.02 0.79 0.82 +0.39 40 136 585 +36
29SEP26 39.00 C 0.65 0.75 0.55 0.59 +0.30 39 155 923 +40
29SEP26 40.00 C 0.47 0.50 0.45 0.42 +0.23 39 172 734 +111
29SEP26 41.00 C 0.31 0.31 0.28 0.29 +0.17 39 19 52 +11
29SEP26 42.00 C 0.27 0.27 0.20 0.20 +0.12 39 34 66 +34
29SEP26 43.00 C 0.22 0.22 0.22 0.13 +0.07 39 30 606 -1
29SEP26 44.00 C 0.00 0.00 0.00 0.09 +0.06 39 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 +0.04 39 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 14.36 +0.99 71 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.32 +0.94 60 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.37 +0.99 61 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.32 +0.93 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.34 +0.95 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.34 +0.92 42 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.41 +0.93 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.47 +0.93 41 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 6.58 +0.95 40 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.65 +0.99 37 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 4.86 +0.98 37 0 119 0
29OCT26 32.00 C 4.21 4.21 4.21 4.14 +0.93 37 15 200 +13
29OCT26 33.00 C 3.72 3.72 3.72 3.48 +0.86 37 14 176 -14
29OCT26 34.00 C 0.00 0.00 0.00 2.98 +0.88 38 0 289 0
29OCT26 35.00 C 2.51 2.51 2.51 2.45 +0.78 38 1 260 0
29OCT26 36.00 C 2.20 2.30 1.97 1.97 +0.67 37 20 71 +12
29OCT26 37.00 C 0.00 0.00 0.00 1.58 +0.57 37 0 456 0
29OCT26 38.00 C 1.39 1.48 1.39 1.26 +0.49 37 30 380 +6
29OCT26 39.00 C 1.15 1.15 1.15 0.98 +0.40 37 15 366 0
29OCT26 40.00 C 0.85 0.90 0.85 0.76 +0.33 37 43 451 +4
29OCT26 41.00 C 0.65 0.67 0.65 0.58 +0.25 37 19 602 0
29OCT26 42.00 C 0.48 0.48 0.45 0.46 +0.23 37 35 758 +15
29OCT26 43.00 C 0.44 0.45 0.36 0.34 +0.16 37 157 157 +157
29OCT26 44.00 C 0.00 0.00 0.00 0.26 +0.13 37 0 8 0
27NOV26 24.00 C 0.00 0.00 0.00 11.36 +0.91 45 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.39 +0.91 42 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.48 +0.94 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.53 +0.89 40 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.69 +0.93 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.86 +0.93 40 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.11 +1.11 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.19 +0.92 36 0 0 0
27NOV26 32.00 C 4.76 4.76 4.76 4.51 +0.87 36 13 53 +13
27NOV26 33.00 C 0.00 0.00 0.00 3.95 +0.88 37 0 55 0
27NOV26 34.00 C 3.35 3.35 3.35 3.43 +0.85 38 8 71 +6
27NOV26 35.00 C 0.00 0.00 0.00 2.90 +0.77 38 0 131 0
27NOV26 36.00 C 2.41 2.41 2.41 2.45 +0.70 38 2 264 +2
27NOV26 37.00 C 0.00 0.00 0.00 2.05 +0.61 37 0 51 0
27NOV26 38.00 C 0.00 0.00 0.00 1.70 +0.53 37 0 30 0
27NOV26 39.00 C 1.55 1.55 1.55 1.40 +0.45 37 15 431 0
27NOV26 40.00 C 1.32 1.36 1.25 1.15 +0.38 37 217 580 +202
27NOV26 41.00 C 1.00 1.05 1.00 0.93 +0.31 37 200 593 +200
27NOV26 42.00 C 0.82 0.83 0.75 0.76 +0.28 37 115 691 +100
27NOV26 43.00 C 0.65 0.76 0.59 0.61 +0.22 37 377 364 +360
27NOV26 44.00 C 0.00 0.00 0.00 0.47 +0.17 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.45 +1.08 65 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.95 +1.06 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.48 +1.08 61 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.50 +1.06 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.43 +0.95 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.56 +1.04 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.58 +1.01 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.65 +1.01 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.74 +1.00 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.84 +0.98 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.01 +0.98 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.23 +0.97 40 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.45 +1.09 40 0 207 0
30DEC26 31.00 C 0.00 0.00 0.00 5.57 +0.91 36 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 5.01 +0.96 38 0 1,157 0
30DEC26 33.00 C 0.00 0.00 0.00 4.40 +0.90 38 0 382 0
30DEC26 34.00 C 0.00 0.00 0.00 3.85 +0.84 37 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 3.34 +0.77 37 0 99 0
30DEC26 36.00 C 0.00 0.00 0.00 2.90 +0.74 37 0 1,412 0
30DEC26 37.00 C 0.00 0.00 0.00 2.50 +0.65 37 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 2.15 +0.58 37 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.84 +0.52 37 0 191 0
30DEC26 40.00 C 1.80 1.80 1.56 1.55 +0.45 37 5 320 -4
30DEC26 41.00 C 0.00 0.00 0.00 1.32 +0.38 37 0 52 0
30DEC26 42.00 C 1.11 1.15 1.11 1.10 +0.33 37 285 285 +251
30DEC26 43.00 C 0.00 0.00 0.00 0.93 +0.31 37 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.73 +0.21 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.63 +0.20 37 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.52 +0.18 37 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.44 +0.16 37 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 16.21 +1.07 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.62 +0.95 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.66 +0.94 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.75 +0.96 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.83 +0.96 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.93 +0.95 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.06 +0.94 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.21 +0.92 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.49 +0.99 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.77 +0.95 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.99 +0.94 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.30 +0.86 39 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 6.59 +1.00 38 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.98 +0.95 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.42 +0.90 38 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.88 +0.79 37 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.40 +0.74 38 0 187 0
30MAR27 36.00 C 0.00 0.00 0.00 3.98 +0.72 38 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.58 +0.68 38 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 3.22 +0.65 38 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.86 +0.58 37 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.56 +0.51 37 0 385 0
30MAR27 41.00 C 0.00 0.00 0.00 2.21 +0.43 37 0 47 0
30MAR27 42.00 C 2.25 2.25 2.25 1.95 +0.34 37 12 16 +1
30MAR27 43.00 C 0.00 0.00 0.00 1.79 +0.42 37 0 2 0
30MAR27 44.00 C 1.78 1.78 1.78 1.53 +0.32 37 5 31 +5
30MAR27 45.00 C 0.00 0.00 0.00 1.36 +0.31 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.20 +0.28 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.05 +0.24 37 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 14.93 +0.94 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.15 +1.06 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.27 +1.05 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.37 +1.00 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.53 +0.97 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.71 +0.92 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.03 +0.97 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.29 +0.87 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.54 +0.78 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.89 +0.90 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.28 +0.84 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.70 +0.77 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 6.19 +0.73 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.70 +0.70 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 5.22 +0.62 37 0 60 0
29JUN27 36.00 C 4.85 4.85 4.85 4.82 +0.61 37 2 184 +2
29JUN27 37.00 C 0.00 0.00 0.00 4.43 +0.58 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.06 +0.53 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.74 +0.53 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.42 +0.48 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.13 +0.45 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.88 +0.38 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 2.62 +0.33 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.40 +0.31 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 2.20 +0.31 38 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 2.00 +0.28 38 0 166 0
TOTAL CALL 3,690 32,532 +1,931
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 83 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 154 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 293 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 1,273 0
28AUG26 32.00 P 0.00 0.00 0.00 0.06 -0.08 43 0 1,404 0
28AUG26 33.00 P 0.11 0.19 0.11 0.16 -0.19 42 10 2,031 -4
28AUG26 34.00 P 0.17 0.30 0.17 0.38 -0.37 42 6 1,684 0
28AUG26 35.00 P 0.63 0.80 0.55 0.73 -0.56 41 67 280 -30
28AUG26 36.00 P 0.00 0.00 0.00 1.29 -0.75 41 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 2.03 -0.88 42 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 2.87 -0.99 42 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 3.80 -1.04 42 0 48 0
28AUG26 40.00 P 4.13 4.75 4.13 4.77 -1.07 43 33 149 +33
28AUG26 41.00 P 0.00 0.00 0.00 5.76 -1.08 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.79 -1.11 63 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.77 -1.13 63 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.76 -1.08 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.76 -1.08 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.76 -1.08 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.76 -1.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,676 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 41 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 123 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 453 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 -0.04 40 0 826 0
29SEP26 30.00 P 0.00 0.00 0.00 0.24 -0.08 39 0 425 0
29SEP26 31.00 P 0.29 0.29 0.29 0.40 -0.13 39 15 740 0
29SEP26 32.00 P 0.50 0.63 0.50 0.61 -0.21 39 60 162 +15
29SEP26 33.00 P 0.73 0.84 0.69 0.89 -0.30 38 57 896 +3
29SEP26 34.00 P 1.00 1.00 1.00 1.29 -0.41 39 8 341 0
29SEP26 35.00 P 1.36 1.47 1.36 1.71 -0.46 38 30 700 0
29SEP26 36.00 P 2.03 2.25 1.88 2.28 -0.63 38 151 195 +83
29SEP26 37.00 P 2.65 2.65 2.65 2.97 -0.65 39 12 74 +12
29SEP26 38.00 P 0.00 0.00 0.00 3.66 -0.77 38 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 4.44 -0.69 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.30 -0.70 39 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 6.19 -0.75 39 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 7.12 -0.78 40 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.01 -0.89 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.93 -0.91 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.90 -1.12 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.95 -1.06 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.95 -1.05 42 0 0 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 0.01 0.00 42 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 0.00 38 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 93 0
29OCT26 27.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 58 0
29OCT26 28.00 P 0.00 0.00 0.00 0.20 -0.03 37 0 53 0
29OCT26 29.00 P 0.00 0.00 0.00 0.32 -0.05 37 0 73 0
29OCT26 30.00 P 0.00 0.00 0.00 0.48 -0.09 37 0 102 0
29OCT26 31.00 P 0.00 0.00 0.00 0.69 -0.15 37 0 199 0
29OCT26 32.00 P 0.00 0.00 0.00 0.95 -0.23 37 0 141 0
29OCT26 33.00 P 1.06 1.08 1.06 1.27 -0.33 36 75 257 +75
29OCT26 34.00 P 1.42 1.43 1.35 1.66 -0.44 36 32 202 0
29OCT26 35.00 P 1.84 1.84 1.84 2.13 -0.51 36 2 161 0
29OCT26 36.00 P 0.00 0.00 0.00 2.68 -0.62 36 0 50 0
29OCT26 37.00 P 2.94 2.94 2.94 3.30 -0.69 36 9 9 +9
29OCT26 38.00 P 3.64 3.64 3.64 4.07 -0.69 37 14 14 +14
29OCT26 39.00 P 0.00 0.00 0.00 4.71 -0.64 35 0 0 0
29OCT26 40.00 P 4.92 4.92 4.92 5.59 -0.60 37 3 3 +3
29OCT26 41.00 P 0.00 0.00 0.00 6.39 -0.84 36 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.18 -0.84 34 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.11 -0.85 34 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.03 -0.87 33 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 7 0
27NOV26 27.00 P 0.00 0.00 0.00 0.23 -0.05 37 0 50 0
27NOV26 28.00 P 0.00 0.00 0.00 0.35 -0.08 37 0 24 0
27NOV26 29.00 P 0.00 0.00 0.00 0.51 -0.11 37 0 65 0
27NOV26 30.00 P 0.00 0.00 0.00 0.72 -0.16 37 0 71 0
27NOV26 31.00 P 0.00 0.00 0.00 0.97 -0.21 37 0 35 0
27NOV26 32.00 P 0.00 0.00 0.00 1.26 -0.29 36 0 54 0
27NOV26 33.00 P 0.00 0.00 0.00 1.61 -0.38 36 0 122 0
27NOV26 34.00 P 0.00 0.00 0.00 2.02 -0.47 36 0 145 0
27NOV26 35.00 P 2.62 2.62 2.60 2.50 -0.52 36 34 62 +17
27NOV26 36.00 P 2.81 2.81 2.81 3.06 -0.60 36 10 10 +10
27NOV26 37.00 P 3.39 3.39 3.39 3.66 -0.68 36 10 10 +10
27NOV26 38.00 P 0.00 0.00 0.00 4.35 -0.72 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.05 -0.59 36 0 0 0
27NOV26 40.00 P 5.30 5.30 5.30 5.84 -0.65 36 15 15 +15
27NOV26 41.00 P 0.00 0.00 0.00 6.65 -0.68 36 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.43 -0.75 35 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.29 -0.82 35 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.18 -0.86 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.17 -0.03 37 0 156 0
30DEC26 26.00 P 0.00 0.00 0.00 0.26 -0.05 37 0 369 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 -0.08 37 0 417 0
30DEC26 28.00 P 0.00 0.00 0.00 0.54 -0.10 37 0 77 0
30DEC26 29.00 P 0.00 0.00 0.00 0.72 -0.14 36 0 31 0
30DEC26 30.00 P 0.00 0.00 0.00 0.95 -0.19 36 0 47 0
30DEC26 31.00 P 0.00 0.00 0.00 1.24 -0.24 36 0 965 0
30DEC26 32.00 P 1.60 1.60 1.57 1.57 -0.30 36 45 1,211 +44
30DEC26 33.00 P 0.00 0.00 0.00 1.94 -0.39 36 0 383 0
30DEC26 34.00 P 2.40 2.42 2.39 2.37 -0.47 36 68 124 +33
30DEC26 35.00 P 2.88 2.88 2.88 2.84 -0.55 35 34 75 +17
30DEC26 36.00 P 3.35 3.50 3.35 3.45 -0.52 36 210 236 +167
30DEC26 37.00 P 0.00 0.00 0.00 4.03 -0.64 36 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 4.68 -0.70 36 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 5.38 -0.58 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.11 -0.58 36 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 6.99 -0.51 37 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 7.78 -0.56 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.56 -0.65 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.48 -0.70 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.36 -0.74 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.24 -0.78 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.14 -0.86 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.16 -0.04 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.24 -0.04 37 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.35 -0.04 37 0 54 0
30MAR27 25.00 P 0.51 0.51 0.51 0.47 -0.05 37 1 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.63 -0.06 37 0 55 0
30MAR27 27.00 P 0.00 0.00 0.00 0.80 -0.12 37 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.00 -0.21 36 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.26 -0.22 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 1.56 -0.24 36 0 226 0
30MAR27 31.00 P 0.00 0.00 0.00 1.90 -0.30 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.28 -0.35 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 2.70 -0.40 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.17 -0.45 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 3.68 -0.50 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.24 -0.54 36 0 159 0
30MAR27 37.00 P 4.62 4.62 4.62 4.90 -0.53 37 15 103 0
30MAR27 38.00 P 0.00 0.00 0.00 5.47 -0.64 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.15 -0.51 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.86 -0.51 36 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 7.64 -0.54 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.42 -0.50 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.22 -0.52 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.02 -0.62 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 10.85 -0.58 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.69 -0.70 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.58 -0.70 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.30 -0.05 39 0 65 0
29JUN27 22.00 P 0.00 0.00 0.00 0.41 -0.06 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.54 -0.09 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.71 -0.10 39 0 10 0
29JUN27 25.00 P 0.91 0.93 0.91 0.90 -0.11 39 40 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.12 -0.16 39 0 233 0
29JUN27 27.00 P 0.00 0.00 0.00 1.35 -0.21 38 0 244 0
29JUN27 28.00 P 0.00 0.00 0.00 1.67 -0.22 39 0 47 0
29JUN27 29.00 P 0.00 0.00 0.00 2.02 -0.23 39 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 2.37 -0.28 39 0 11 0
29JUN27 31.00 P 0.00 0.00 0.00 2.78 -0.31 39 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 3.22 -0.34 39 0 32 0
29JUN27 33.00 P 0.00 0.00 0.00 3.68 -0.39 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 4.21 -0.39 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 4.73 -0.47 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.33 -0.47 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 5.93 -0.51 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 6.56 -0.56 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 7.24 -0.47 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 7.92 -0.51 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.65 -0.52 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.40 -0.53 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.16 -0.55 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.96 -0.55 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.76 -0.57 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.57 -0.65 41 0 0 0
TOTAL PUT 1,066 26,921 +526
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$ 17.900
28AUG26 12.00 C 0.00 0.00 0.00 5.95 +0.06 147 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.45 +0.06 134 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.95 +0.06 121 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.43 +0.04 97 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.94 +0.05 92 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.46 +0.07 89 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.91 +0.02 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.41 +0.02 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.91 +0.02 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.42 +0.02 29 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 0.94 0.00 26 0 31 0
28AUG26 17.50 C 0.52 0.52 0.52 0.55 +0.01 28 1 125 +1
28AUG26 18.00 C 0.32 0.32 0.29 0.25 -0.01 27 68 90 +39
28AUG26 18.50 C 0.10 0.12 0.10 0.09 -0.02 27 6 73 +6
28AUG26 19.00 C 0.05 0.05 0.05 0.03 -0.01 28 1 131 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 94 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 364 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 240 0
28AUG26 22.00 C 0.01 0.01 0.01 0.01 0.00 64 1 779 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 209 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 127 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 101 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.95 +0.05 74 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.45 +0.05 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.95 +0.05 61 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.45 +0.05 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.96 +0.06 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.46 +0.05 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.93 +0.02 30 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 2.43 +0.02 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.94 +0.02 23 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.47 +0.02 23 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.04 +0.01 22 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 +0.01 22 0 80 0
29SEP26 18.00 C 0.39 0.43 0.39 0.41 0.00 22 19 80 +19
29SEP26 18.50 C 0.28 0.28 0.23 0.24 0.00 22 17 105 -15
29SEP26 19.00 C 0.17 0.17 0.17 0.13 0.00 23 30 103 0
29SEP26 19.50 C 0.09 0.09 0.09 0.07 0.00 23 30 162 +30
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 101 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 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 57 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 64 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 5.95 +0.05 61 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.45 +0.05 55 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.95 +0.05 50 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.45 +0.05 45 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.96 +0.06 42 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.46 +0.05 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.93 +0.02 25 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.43 +0.02 21 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.95 +0.02 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.50 +0.01 21 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.11 +0.02 21 0 102 0
29OCT26 17.50 C 0.82 0.82 0.80 0.77 +0.01 21 16 30 -15
29OCT26 18.00 C 0.53 0.53 0.53 0.52 0.00 21 2 15 -2
29OCT26 18.50 C 0.00 0.00 0.00 0.36 0.00 21 0 15 0
29OCT26 19.00 C 0.24 0.24 0.24 0.23 0.00 21 30 45 0
29OCT26 19.50 C 0.18 0.18 0.18 0.14 0.00 21 1 30 0
29OCT26 20.00 C 0.15 0.15 0.13 0.09 0.00 22 18 39 +18
29OCT26 21.00 C 0.00 0.00 0.00 0.03 0.00 22 0 2 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 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 43 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.45 +0.05 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.96 +0.06 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.46 +0.05 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.93 +0.02 22 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.44 +0.01 21 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.99 +0.02 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.57 +0.01 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.19 +0.02 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.90 +0.01 21 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.67 +0.02 21 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.50 +0.02 22 0 2 0
27NOV26 19.00 C 0.00 0.00 0.00 0.37 +0.02 22 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.95 +0.05 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.45 +0.05 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.95 +0.05 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.45 +0.05 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.96 +0.06 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.46 +0.05 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.94 +0.02 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.47 +0.02 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.04 +0.05 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.66 +0.05 21 0 0 0
30DEC26 17.00 C 1.33 1.33 1.33 1.33 +0.05 21 15 165 +15
30DEC26 17.50 C 0.00 0.00 0.00 1.05 +0.01 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 0.80 +0.02 21 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 +0.02 21 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 +0.01 21 0 22 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 0.00 21 0 117 0
30DEC26 20.00 C 0.30 0.30 0.30 0.25 +0.01 21 1 307 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.12 0.00 21 0 174 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 0.00 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 22 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 5.95 +0.05 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.45 +0.05 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.95 +0.05 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.45 +0.04 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.96 +0.06 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.51 +0.06 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.07 +0.02 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.68 +0.02 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.31 +0.02 21 0 2 0
30MAR27 16.50 C 1.95 1.95 1.95 1.97 +0.02 21 15 15 +15
30MAR27 17.00 C 0.00 0.00 0.00 1.67 +0.02 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 1.39 +0.01 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.17 +0.03 22 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.98 +0.04 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.80 +0.03 22 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 0.64 +0.01 22 0 15 0
30MAR27 20.00 C 0.58 0.58 0.56 0.51 +0.01 22 118 318 +118
30MAR27 21.00 C 0.00 0.00 0.00 0.32 +0.01 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 0.00 22 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 0.00 22 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 0.00 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 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 5.95 +0.03 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.48 +0.02 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.03 +0.02 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.59 +0.08 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.11 +0.08 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.68 +0.03 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.30 -0.09 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.95 +0.01 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.62 +0.01 23 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.33 +0.01 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.05 +0.01 23 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 1.80 +0.01 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.57 0.00 23 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 1.36 0.00 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.18 0.00 24 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.02 0.00 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.87 0.00 24 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.63 0.00 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.45 0.00 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.32 0.00 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.23 0.00 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.12 0.00 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.08 0.00 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 389 6,426 +230
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
28AUG26 16.00 P 0.01 0.01 0.01 0.01 0.00 39 2 97 -2
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 127 0
28AUG26 17.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 289 0
28AUG26 17.50 P 0.13 0.13 0.12 0.13 -0.03 27 77 299 -58
28AUG26 18.00 P 0.35 0.40 0.31 0.32 -0.07 25 71 528 -41
28AUG26 18.50 P 0.00 0.00 0.00 0.68 -0.03 27 0 476 0
28AUG26 19.00 P 0.00 0.00 0.00 1.12 -0.02 28 0 219 0
28AUG26 19.50 P 0.00 0.00 0.00 1.60 -0.02 0 0 153 0
28AUG26 20.00 P 0.00 0.00 0.00 2.10 -0.02 0 0 136 0
28AUG26 21.00 P 0.00 0.00 0.00 3.10 -0.05 0 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 4.10 -0.11 0 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 5.10 -0.09 0 0 30 0
28AUG26 24.00 P 0.00 0.00 0.00 6.10 -0.05 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.10 -0.05 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.10 -0.05 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.10 -0.04 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.10 -0.04 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.10 -0.05 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.10 -0.05 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.10 -0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 37 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 28 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 24 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 87 0
29SEP26 16.50 P 0.15 0.15 0.15 0.13 -0.02 22 2 1,181 +2
29SEP26 17.00 P 0.25 0.25 0.25 0.26 -0.01 22 3 175 +3
29SEP26 17.50 P 0.45 0.45 0.45 0.45 -0.03 22 30 156 -30
29SEP26 18.00 P 0.00 0.00 0.00 0.75 -0.03 23 0 269 0
29SEP26 18.50 P 0.00 0.00 0.00 1.08 -0.02 22 0 236 0
29SEP26 19.00 P 0.00 0.00 0.00 1.48 -0.02 22 0 111 0
29SEP26 19.50 P 0.00 0.00 0.00 1.93 -0.02 23 0 113 0
29SEP26 20.00 P 0.00 0.00 0.00 2.40 -0.02 23 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.43 -0.02 35 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.41 -0.08 39 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.41 -0.13 45 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.37 -0.10 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.39 -0.06 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.41 -0.05 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.40 -0.08 65 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.39 -0.07 67 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.42 -0.04 79 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.38 -0.08 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.38 -0.08 77 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.01 21 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 0.00 0.00 0.00 0.06 -0.01 21 0 21 0
29OCT26 16.00 P 0.13 0.14 0.13 0.12 -0.01 21 18 56 +7
29OCT26 16.50 P 0.00 0.00 0.00 0.22 -0.02 21 0 70 0
29OCT26 17.00 P 0.00 0.00 0.00 0.37 -0.02 21 0 76 0
29OCT26 17.50 P 0.54 0.57 0.54 0.59 -0.02 22 22 82 -3
29OCT26 18.00 P 0.86 0.86 0.86 0.86 -0.03 22 1 93 0
29OCT26 18.50 P 1.18 1.18 1.18 1.21 -0.02 22 15 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.55 -0.02 21 0 120 0
29OCT26 19.50 P 0.00 0.00 0.00 1.97 -0.02 21 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.42 -0.02 21 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.44 -0.06 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.42 -0.07 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.41 -0.13 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.39 -0.11 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.39 -0.09 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.41 -0.05 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.40 -0.08 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.39 -0.07 54 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.07 0.00 22 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 7 0
27NOV26 16.50 P 0.00 0.00 0.00 0.31 0.00 21 0 24 0
27NOV26 17.00 P 0.00 0.00 0.00 0.47 -0.01 21 0 20 0
27NOV26 17.50 P 0.00 0.00 0.00 0.69 -0.02 21 0 8 0
27NOV26 18.00 P 0.00 0.00 0.00 0.99 -0.01 22 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 1.32 -0.01 23 0 6 0
27NOV26 19.00 P 0.00 0.00 0.00 1.65 -0.01 22 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 2.04 0.00 21 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 2.47 -0.02 21 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.45 -0.06 26 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.43 -0.06 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.41 -0.13 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.39 -0.11 33 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.39 -0.09 37 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.41 -0.05 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.40 -0.08 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.39 -0.07 47 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 0.00 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 0.00 22 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 0.00 21 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 18 0
30DEC26 16.00 P 0.22 0.22 0.22 0.25 -0.01 21 15 131 +15
30DEC26 16.50 P 0.00 0.00 0.00 0.38 -0.01 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.55 -0.04 21 0 171 0
30DEC26 17.50 P 0.00 0.00 0.00 0.78 -0.01 21 0 209 0
30DEC26 18.00 P 0.00 0.00 0.00 1.06 -0.02 21 0 86 0
30DEC26 18.50 P 0.00 0.00 0.00 1.39 -0.02 22 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 1.71 -0.01 21 0 68 0
30DEC26 19.50 P 0.00 0.00 0.00 2.09 -0.02 21 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.51 -0.02 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.46 -0.08 24 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.43 -0.06 26 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 5.41 -0.13 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.39 -0.11 30 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.39 -0.09 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.41 -0.05 39 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 9.40 -0.08 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.39 -0.07 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.42 -0.04 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.38 -0.08 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.38 -0.08 49 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 0.00 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 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.22 0.00 21 0 43 0
30MAR27 15.50 P 0.30 0.30 0.30 0.31 0.00 21 1 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.43 0.00 21 0 34 0
30MAR27 16.50 P 0.55 0.55 0.55 0.59 +0.01 21 2 10 +2
30MAR27 17.00 P 0.00 0.00 0.00 0.79 +0.01 21 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 1.01 -0.01 21 0 48 0
30MAR27 18.00 P 1.22 1.22 1.22 1.28 -0.01 21 3 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.59 -0.01 22 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.91 0.00 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 2.26 -0.01 21 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.65 -0.01 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.53 -0.07 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.45 -0.06 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.42 -0.12 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.39 -0.11 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.39 -0.09 29 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.41 -0.05 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.40 -0.08 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.39 -0.07 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.42 -0.04 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.38 -0.08 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.38 -0.08 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.18 0.00 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 0.00 24 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.34 -0.01 24 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 0.46 -0.01 25 0 16 0
29JUN27 15.50 P 0.00 0.00 0.00 0.60 0.00 25 0 4 0
29JUN27 16.00 P 0.00 0.00 0.00 0.76 -0.01 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.95 -0.01 25 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.17 -0.01 25 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 1.41 -0.01 25 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.68 -0.02 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.98 -0.01 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.30 -0.02 25 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.57 -0.01 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.01 -0.02 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.81 -0.02 26 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.68 -0.02 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.61 -0.02 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.59 -0.02 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.60 -0.01 35 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.62 -0.01 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.40 -0.22 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.39 -0.07 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.42 -0.04 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.38 -0.08 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.38 -0.08 38 0 0 0
TOTAL PUT 262 8,154 -105
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$ 15.440
28AUG26 9.50 C 0.00 0.00 0.00 5.97 -0.02 163 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.73 -0.01 164 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.47 -0.02 147 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.98 -0.01 141 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.48 -0.01 126 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.98 -0.01 111 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.45 -0.04 66 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.98 -0.01 84 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.45 -0.04 45 0 5 0
28AUG26 13.50 C 0.00 0.00 0.00 1.95 -0.04 35 0 3 0
28AUG26 14.00 C 0.00 0.00 0.00 1.45 -0.04 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.95 -0.04 16 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.49 -0.05 20 0 44 0
28AUG26 15.50 C 0.00 0.00 0.00 0.15 -0.04 19 0 444 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 187 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 319 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 41 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.21 -0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.97 -0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.73 -0.03 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.47 -0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.98 -0.03 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.48 -0.04 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.98 -0.01 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.47 -0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.99 -0.04 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.51 -0.04 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.07 -0.04 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.69 -0.03 19 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 -0.03 19 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 1,216 0
29SEP26 16.50 C 0.10 0.10 0.10 0.10 -0.01 20 33 167 +33
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 127 0
29SEP26 17.50 C 0.04 0.04 0.04 0.02 0.00 21 6 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 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 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.97 -0.06 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.73 -0.06 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.47 -0.07 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.98 -0.06 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.48 -0.06 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.98 -0.07 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.48 -0.01 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.52 -0.04 19 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.04 -0.04 19 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.59 -0.04 19 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.18 -0.03 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.80 -0.03 18 0 106 0
29OCT26 15.50 C 0.00 0.00 0.00 0.53 -0.02 19 0 90 0
29OCT26 16.00 C 0.30 0.30 0.30 0.33 -0.02 19 18 78 +18
29OCT26 16.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 0.00 21 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 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 38 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 5.73 -0.08 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.47 -0.09 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.98 -0.06 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.49 -0.05 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.99 -0.06 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.50 -0.01 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.03 0.00 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.57 -0.04 20 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.11 -0.04 20 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.67 -0.04 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.28 -0.04 19 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.95 -0.03 20 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.65 -0.03 19 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.44 -0.02 19 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.07 0.00 20 0 6 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.01 20 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 6.21 -0.11 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.97 -0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.73 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.47 -0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.98 -0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.49 -0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.01 -0.04 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.53 0.00 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.05 -0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.61 -0.04 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.16 -0.04 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.74 -0.04 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.37 -0.04 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.04 -0.04 20 0 268 0
30DEC26 15.50 C 0.69 0.69 0.69 0.75 -0.03 20 1 3 +1
30DEC26 16.00 C 0.00 0.00 0.00 0.54 -0.02 20 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.38 -0.01 20 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 -0.02 20 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 169 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 21 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 21 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 22 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 6.21 -0.11 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.97 -0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.73 -0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.47 -0.09 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.98 -0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.49 -0.05 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.01 -0.04 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.07 -0.01 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.64 -0.04 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.22 -0.04 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.83 -0.03 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.48 -0.04 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.18 -0.03 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.90 -0.02 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 -0.02 20 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.53 -0.02 20 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 -0.02 20 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 -0.01 20 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 0.00 20 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.97 -0.06 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.73 -0.08 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.47 -0.09 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.98 -0.06 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.49 -0.05 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.02 -0.03 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.11 -0.04 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.71 -0.05 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.31 -0.06 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.96 -0.06 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.64 -0.06 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.32 -0.06 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.08 -0.07 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.88 -0.07 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.71 -0.06 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.57 -0.05 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.46 -0.04 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.38 -0.02 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.17 -0.04 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.03 0.00 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 58 3,833 +52
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 75 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 90 0
28AUG26 15.50 P 0.00 0.00 0.00 0.22 0.00 21 0 529 0
28AUG26 16.00 P 0.00 0.00 0.00 0.58 +0.02 20 0 68 0
28AUG26 16.50 P 0.00 0.00 0.00 1.06 +0.04 0 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.58 +0.06 77 0 6 0
28AUG26 19.50 P 0.00 0.00 0.00 4.06 +0.04 0 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.56 +0.04 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.56 +0.04 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.56 +0.04 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.56 +0.04 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.57 +0.05 133 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.56 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 53 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 20 0 90 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 145 0
29SEP26 15.00 P 0.23 0.23 0.23 0.21 +0.01 20 6 2,000 0
29SEP26 15.50 P 0.00 0.00 0.00 0.42 +0.01 20 0 308 0
29SEP26 16.00 P 0.00 0.00 0.00 0.74 +0.02 20 0 132 0
29SEP26 16.50 P 0.00 0.00 0.00 1.11 +0.02 19 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.57 +0.04 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.06 +0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.58 +0.04 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.06 +0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.56 +0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.56 +0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.56 +0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.57 +0.04 67 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.56 +0.03 0 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 23 0 10 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 0.00 20 0 7 0
29OCT26 14.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29OCT26 15.00 P 0.35 0.35 0.35 0.32 +0.01 20 15 15 +15
29OCT26 15.50 P 0.00 0.00 0.00 0.54 +0.02 20 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.84 +0.02 20 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.22 +0.03 21 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.61 +0.04 20 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.07 +0.04 20 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.06 +0.01 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.58 +0.04 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.06 +0.02 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.56 +0.03 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.56 +0.03 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.57 +0.04 54 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 33 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 0.02 0.02 0.02 0.01 0.00 23 32 99 +32
27NOV26 12.50 P 0.03 0.03 0.03 0.01 0.00 20 41 51 +41
27NOV26 13.00 P 0.00 0.00 0.00 0.03 0.00 20 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 0.00 19 0 21 0
27NOV26 14.00 P 0.00 0.00 0.00 0.13 0.00 20 0 56 0
27NOV26 14.50 P 0.00 0.00 0.00 0.24 +0.01 20 0 2 0
27NOV26 15.00 P 0.40 0.40 0.40 0.41 +0.01 20 2 4 +2
27NOV26 15.50 P 0.00 0.00 0.00 0.64 +0.02 20 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.91 +0.02 20 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.25 +0.02 19 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.65 +0.03 19 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.09 +0.03 19 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.06 0.00 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.58 +0.03 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.06 +0.02 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.56 +0.03 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.56 +0.03 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.56 +0.03 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.57 +0.04 48 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 27 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 0.00 21 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 0.00 21 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 0.00 21 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 0.00 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.46 +0.01 21 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.68 +0.01 21 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.95 +0.02 21 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.24 +0.02 21 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.60 +0.03 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.99 +0.03 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.41 +0.03 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.93 +0.02 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.40 +0.02 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.88 +0.01 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.36 0.00 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.84 0.00 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.83 +0.01 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.82 +0.02 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.80 +0.01 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.79 +0.02 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.77 +0.01 44 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 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 0.00 21 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 +0.01 21 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 0.00 20 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.30 +0.01 21 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.45 +0.01 21 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.63 +0.01 21 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.86 +0.02 21 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.13 +0.02 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.40 +0.02 20 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.74 +0.02 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.12 +0.03 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.52 +0.03 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.03 +0.04 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.47 +0.02 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.94 +0.02 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.39 0.00 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.88 +0.02 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.85 +0.02 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.82 +0.01 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.80 +0.01 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.79 +0.02 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.77 +0.01 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.40 -0.03 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.75 -0.03 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.99 -0.02 21 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.26 -0.02 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.56 -0.02 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.85 -0.01 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.21 0.00 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.67 +0.07 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.09 0.00 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.52 -0.01 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.99 +0.01 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.41 -0.03 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.88 -0.02 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.86 +0.01 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.83 +0.02 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.81 +0.02 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.79 +0.01 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.77 +0.01 32 0 0 0
TOTAL PUT 96 5,705 +90
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$ 44.440
28AUG26 31.00 C 0.00 0.00 0.00 13.53 +0.24 126 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.51 +0.23 110 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.54 +0.18 109 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.51 +0.23 91 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.55 +0.20 92 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.52 +0.21 77 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.46 +0.15 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.46 +0.15 0 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 5.47 +0.16 35 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 4.47 +0.16 29 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 3.48 +0.15 27 0 275 0
28AUG26 42.00 C 0.00 0.00 0.00 2.52 +0.14 26 0 412 0
28AUG26 43.00 C 0.00 0.00 0.00 1.64 +0.10 25 0 500 0
28AUG26 44.00 C 0.83 1.01 0.81 0.96 +0.07 26 88 748 0
28AUG26 45.00 C 0.43 0.53 0.43 0.46 +0.03 26 24 743 -4
28AUG26 46.00 C 0.24 0.25 0.24 0.18 +0.01 25 18 994 0
28AUG26 47.00 C 0.10 0.10 0.10 0.06 0.00 26 4 744 0
28AUG26 48.00 C 0.00 0.00 0.00 0.02 0.00 27 0 203 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 254 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 194 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 138 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.51 +0.18 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.50 +0.18 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.51 +0.17 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.50 +0.11 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.52 +0.18 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.53 +0.19 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.52 +0.16 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.54 +0.18 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.54 +0.18 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.55 +0.20 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 8.57 +0.16 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.59 +0.28 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.62 +0.16 27 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 5.68 +0.16 27 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 4.79 +0.17 27 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 3.95 +0.17 27 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 3.18 +0.17 27 0 603 0
29SEP26 43.00 C 0.00 0.00 0.00 2.50 +0.19 27 0 1,447 0
29SEP26 44.00 C 0.00 0.00 0.00 1.89 +0.14 27 0 1,301 0
29SEP26 45.00 C 1.35 1.45 1.31 1.41 +0.09 27 67 752 +35
29SEP26 46.00 C 0.99 0.99 0.99 1.04 +0.10 27 19 974 -19
29SEP26 47.00 C 0.78 0.78 0.78 0.74 +0.10 27 31 1,533 -1
29SEP26 48.00 C 0.00 0.00 0.00 0.51 +0.08 27 0 816 0
29SEP26 49.00 C 0.00 0.00 0.00 0.34 +0.06 27 0 771 0
29SEP26 50.00 C 0.30 0.30 0.30 0.22 +0.05 27 75 403 +60
29SEP26 52.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 482 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 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 13.57 +0.11 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.58 +0.12 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.63 +0.19 25 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.61 +0.15 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.66 +0.14 25 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.68 +0.23 24 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.78 +0.14 28 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.88 +0.14 28 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 6.01 +0.14 28 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.19 +0.13 28 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 4.42 +0.24 28 0 333 0
29OCT26 42.00 C 0.00 0.00 0.00 3.72 +0.10 28 0 179 0
29OCT26 43.00 C 0.00 0.00 0.00 3.00 +0.09 26 0 337 0
29OCT26 44.00 C 0.00 0.00 0.00 2.45 +0.07 27 0 455 0
29OCT26 45.00 C 1.90 1.90 1.89 1.98 +0.07 27 34 448 -17
29OCT26 46.00 C 0.00 0.00 0.00 1.58 +0.06 27 0 600 0
29OCT26 47.00 C 1.24 1.24 1.24 1.24 +0.05 27 15 140 -15
29OCT26 48.00 C 0.89 0.91 0.89 0.96 +0.04 27 4 338 +4
29OCT26 49.00 C 0.00 0.00 0.00 0.73 +0.03 27 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.56 +0.03 27 0 190 0
29OCT26 52.50 C 0.00 0.00 0.00 0.27 +0.01 28 0 125 0
29OCT26 55.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.63 +0.13 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.64 +0.15 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.69 +0.15 28 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.72 +0.13 27 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.82 +0.18 28 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.88 +0.14 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.01 +0.14 27 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 5.19 +0.13 27 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.42 +0.11 27 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 3.72 +0.09 27 0 330 0
27NOV26 43.00 C 3.05 3.05 3.05 3.16 +0.12 27 10 191 0
27NOV26 44.00 C 0.00 0.00 0.00 2.60 +0.05 27 0 188 0
27NOV26 45.00 C 2.21 2.21 2.21 2.10 +0.03 27 15 150 +15
27NOV26 46.00 C 0.00 0.00 0.00 1.68 +0.02 27 0 49 0
27NOV26 47.00 C 0.00 0.00 0.00 1.32 0.00 27 0 47 0
27NOV26 48.00 C 0.00 0.00 0.00 1.04 +0.01 27 0 140 0
27NOV26 49.00 C 0.00 0.00 0.00 0.81 +0.01 27 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.62 0.00 27 0 45 0
27NOV26 52.50 C 0.42 0.42 0.42 0.30 0.00 26 4 22 +4
27NOV26 55.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.50 +0.03 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.52 +0.09 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.57 +0.07 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.60 +0.14 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.63 +0.13 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.64 +0.14 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.69 +0.15 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.72 +0.10 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.82 +0.11 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.92 +0.09 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.09 +0.09 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.30 +0.06 26 0 119 0
30DEC26 41.00 C 0.00 0.00 0.00 4.71 +0.16 28 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 4.02 +0.07 28 0 132 0
30DEC26 43.00 C 3.38 3.39 3.38 3.41 +0.11 27 45 384 +45
30DEC26 44.00 C 0.00 0.00 0.00 2.87 +0.04 27 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 2.39 -0.02 27 0 457 0
30DEC26 46.00 C 0.00 0.00 0.00 1.97 -0.03 27 0 302 0
30DEC26 47.00 C 0.00 0.00 0.00 1.63 -0.03 27 0 121 0
30DEC26 48.00 C 0.00 0.00 0.00 1.33 -0.03 27 0 234 0
30DEC26 49.00 C 0.00 0.00 0.00 1.08 -0.03 27 0 292 0
30DEC26 50.00 C 0.00 0.00 0.00 0.87 -0.04 26 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.49 -0.03 26 0 85 0
30DEC26 55.00 C 0.00 0.00 0.00 0.27 -0.03 26 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 27 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 13.57 +0.07 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.61 +0.12 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.63 +0.04 22 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 10.71 +0.01 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.81 +0.03 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.99 +0.05 28 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.17 +0.16 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.41 +0.19 28 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.63 +0.13 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.95 +0.12 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.48 +0.16 29 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 4.90 +0.15 28 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.35 +0.12 28 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.86 +0.10 28 0 140 0
30MAR27 45.00 C 3.48 3.48 3.48 3.40 +0.10 28 10 113 +10
30MAR27 46.00 C 0.00 0.00 0.00 3.01 +0.09 28 0 313 0
30MAR27 47.00 C 0.00 0.00 0.00 2.63 +0.09 28 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 2.32 +0.08 28 0 69 0
30MAR27 49.00 C 0.00 0.00 0.00 2.01 +0.08 28 0 86 0
30MAR27 50.00 C 0.00 0.00 0.00 1.76 +0.07 28 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 1.23 +0.05 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.85 +0.05 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.57 +0.03 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.38 +0.02 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 +0.01 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 0.00 28 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 13.65 +0.02 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.76 +0.03 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.90 +0.11 28 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.08 +0.04 29 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.41 +0.20 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.53 +0.06 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.79 +0.05 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.09 +0.17 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.38 +0.11 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.80 +0.02 28 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 6.33 +0.14 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.78 +0.14 29 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.26 +0.12 29 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 4.77 +0.15 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.35 +0.15 29 0 47 0
29JUN27 46.00 C 0.00 0.00 0.00 3.95 +0.19 29 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.58 +0.17 29 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.24 +0.15 29 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.93 +0.13 29 0 36 0
29JUN27 50.00 C 0.00 0.00 0.00 2.65 +0.13 29 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 2.05 +0.10 29 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.56 +0.06 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.14 +0.01 28 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.85 +0.01 28 0 81 0
29JUN27 62.50 C 0.64 0.71 0.64 0.63 +0.02 28 3 69 +1
29JUN27 65.00 C 0.00 0.00 0.00 0.48 +0.02 28 0 31 0
TOTAL CALL 466 28,705 +118
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 58 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 338 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 353 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 308 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 680 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 454 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 702 0
28AUG26 42.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 709 0
28AUG26 43.00 P 0.18 0.18 0.18 0.18 -0.06 26 42 387 +42
28AUG26 44.00 P 0.44 0.44 0.44 0.45 -0.10 25 80 376 -15
28AUG26 45.00 P 0.93 0.93 0.93 0.95 -0.19 24 2 377 +2
28AUG26 46.00 P 0.00 0.00 0.00 1.72 -0.14 26 0 297 0
28AUG26 47.00 P 0.00 0.00 0.00 2.60 -0.16 26 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 3.56 -0.16 0 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 4.56 -0.16 0 0 30 0
28AUG26 50.00 P 0.00 0.00 0.00 5.56 -0.16 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.06 -0.16 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.56 -0.17 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.06 -0.17 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.56 -0.18 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.06 -0.18 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.56 -0.16 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.06 -0.18 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.56 -0.16 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 0.00 27 0 937 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 0.00 27 0 462 0
29SEP26 39.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 763 0
29SEP26 40.00 P 0.22 0.22 0.22 0.23 +0.02 27 100 447 0
29SEP26 41.00 P 0.40 0.40 0.40 0.37 -0.01 27 6 483 0
29SEP26 42.00 P 0.68 0.68 0.68 0.59 -0.02 27 1 438 +1
29SEP26 43.00 P 0.00 0.00 0.00 0.91 -0.04 27 0 518 0
29SEP26 44.00 P 0.00 0.00 0.00 1.32 -0.07 27 0 602 0
29SEP26 45.00 P 0.00 0.00 0.00 1.86 -0.07 27 0 242 0
29SEP26 46.00 P 0.00 0.00 0.00 2.46 -0.04 27 0 524 0
29SEP26 47.00 P 0.00 0.00 0.00 3.15 -0.07 27 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 3.93 -0.09 27 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 4.78 -0.10 27 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 5.67 -0.12 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.08 -0.30 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.56 -0.19 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.06 -0.19 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.56 -0.18 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.06 -0.18 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.57 -0.17 56 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.06 -0.18 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.57 -0.15 65 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 28 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.03 0.00 29 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 0.00 28 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 290 0
29OCT26 37.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 235 0
29OCT26 38.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 35 0
29OCT26 39.00 P 0.39 0.39 0.39 0.36 -0.02 28 2 109 0
29OCT26 40.00 P 0.00 0.00 0.00 0.54 -0.03 28 0 341 0
29OCT26 41.00 P 0.00 0.00 0.00 0.78 -0.04 28 0 213 0
29OCT26 42.00 P 0.00 0.00 0.00 1.09 -0.05 28 0 580 0
29OCT26 43.00 P 0.00 0.00 0.00 1.46 -0.07 28 0 823 0
29OCT26 44.00 P 0.00 0.00 0.00 1.92 -0.08 28 0 90 0
29OCT26 45.00 P 0.00 0.00 0.00 2.45 -0.09 29 0 30 0
29OCT26 46.00 P 0.00 0.00 0.00 3.05 -0.11 29 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 3.62 -0.11 28 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 4.33 -0.12 28 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 5.10 -0.13 28 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 5.93 -0.13 28 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.41 -0.15 34 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.88 -0.17 40 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.35 -0.15 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 19 0
27NOV26 35.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.22 -0.03 26 0 6 0
27NOV26 37.00 P 0.00 0.00 0.00 0.34 -0.04 26 0 130 0
27NOV26 38.00 P 0.53 0.58 0.53 0.50 -0.05 26 32 62 0
27NOV26 39.00 P 0.00 0.00 0.00 0.72 -0.06 27 0 16 0
27NOV26 40.00 P 0.00 0.00 0.00 0.96 -0.08 26 0 62 0
27NOV26 41.00 P 0.00 0.00 0.00 1.28 -0.09 26 0 195 0
27NOV26 42.00 P 0.00 0.00 0.00 1.66 -0.08 26 0 332 0
27NOV26 43.00 P 0.00 0.00 0.00 2.10 -0.10 26 0 302 0
27NOV26 44.00 P 2.70 2.70 2.70 2.61 -0.11 26 15 90 0
27NOV26 45.00 P 0.00 0.00 0.00 3.15 -0.17 25 0 150 0
27NOV26 46.00 P 0.00 0.00 0.00 3.87 -0.10 26 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 4.55 -0.17 26 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 5.36 -0.14 26 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.16 -0.15 26 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.03 -0.12 27 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.27 -0.02 27 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.61 -0.09 28 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.92 -0.15 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.25 -0.04 26 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.36 -0.06 26 0 182 0
30DEC26 37.00 P 0.00 0.00 0.00 0.52 -0.07 27 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.71 -0.06 26 0 125 0
30DEC26 39.00 P 0.91 0.91 0.91 0.95 -0.06 26 100 466 +100
30DEC26 40.00 P 1.19 1.19 1.19 1.20 -0.11 26 10 615 +10
30DEC26 41.00 P 0.00 0.00 0.00 1.56 -0.10 26 0 511 0
30DEC26 42.00 P 0.00 0.00 0.00 1.96 -0.11 26 0 311 0
30DEC26 43.00 P 0.00 0.00 0.00 2.42 -0.12 26 0 194 0
30DEC26 44.00 P 0.00 0.00 0.00 2.93 -0.16 26 0 94 0
30DEC26 45.00 P 0.00 0.00 0.00 3.50 -0.12 26 0 245 0
30DEC26 46.00 P 0.00 0.00 0.00 4.10 -0.22 25 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 4.78 -0.19 25 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 5.51 -0.29 25 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.38 -0.19 26 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.21 -0.17 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.38 -0.07 27 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.70 -0.02 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.03 -0.17 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.46 -0.08 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.84 -0.10 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.40 -0.01 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.81 -0.16 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.36 +0.03 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.18 0.00 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.26 0.00 28 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.36 0.00 28 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.48 -0.02 27 0 168 0
30MAR27 35.00 P 0.00 0.00 0.00 0.65 -0.01 28 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.83 -0.02 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.01 -0.02 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.26 -0.02 27 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 1.57 -0.02 27 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 1.90 -0.04 27 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 2.29 -0.03 27 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 2.71 -0.05 27 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 3.17 -0.05 26 0 30 0
30MAR27 44.00 P 0.00 0.00 0.00 3.69 -0.06 26 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 4.23 -0.06 26 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 4.84 -0.06 26 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 5.46 -0.16 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.13 -0.19 26 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.97 -0.15 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.74 -0.16 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.78 -0.08 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.97 -0.05 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.26 -0.05 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.61 -0.13 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.97 -0.17 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.45 -0.02 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.81 -0.16 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.36 -0.02 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.42 0.00 29 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.55 0.00 29 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.70 +0.02 29 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.84 -0.06 28 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.06 -0.05 28 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.31 -0.01 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.53 -0.05 28 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.84 -0.05 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.17 -0.06 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.55 -0.07 28 0 59 0
29JUN27 41.00 P 0.00 0.00 0.00 2.97 -0.08 28 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.44 -0.08 28 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 3.94 -0.15 28 0 111 0
29JUN27 44.00 P 0.00 0.00 0.00 4.47 -0.10 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 5.04 -0.10 28 0 150 0
29JUN27 46.00 P 0.00 0.00 0.00 5.64 -0.11 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 6.16 -0.23 27 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 6.83 -0.35 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.63 -0.06 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.37 -0.05 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 10.21 -0.14 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.36 -0.04 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.53 -0.06 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.65 -0.20 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.15 -0.02 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.53 -0.01 28 0 0 0
TOTAL PUT 390 31,088 +140
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$ 9.520
28AUG26 4.80 C 0.00 0.00 0.00 4.72 +0.78 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 4.62 +0.82 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 4.52 +0.80 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.27 +0.81 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.02 +0.80 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.77 +0.81 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.52 +0.80 0 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 3.27 +0.82 0 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 3.02 +0.81 0 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 2.77 +0.80 0 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 2.52 +0.78 0 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 2.28 +0.79 84 0 355 0
28AUG26 7.50 C 1.96 1.96 1.96 2.03 +0.79 74 10 362 -10
28AUG26 7.75 C 0.00 0.00 0.00 1.80 +0.81 86 0 553 0
28AUG26 8.00 C 1.90 2.00 1.81 1.54 +0.78 68 7 625 -6
28AUG26 8.25 C 1.60 1.60 1.60 1.30 +0.74 64 1 651 0
28AUG26 8.50 C 1.35 1.38 0.95 1.03 +0.64 38 805 948 -806
28AUG26 8.75 C 1.10 1.10 1.10 0.85 +0.60 60 1 687 0
28AUG26 9.00 C 0.61 1.15 0.61 0.67 +0.51 63 389 886 -196
28AUG26 9.25 C 0.52 0.96 0.52 0.49 +0.39 60 559 763 -224
28AUG26 9.50 C 0.30 0.72 0.30 0.36 +0.30 61 16 1,168 -5
28AUG26 9.75 C 0.38 0.62 0.27 0.25 +0.22 61 142 1,205 -24
28AUG26 10.00 C 0.36 0.50 0.16 0.16 +0.14 60 2,227 1,916 +725
28AUG26 10.50 C 0.15 0.27 0.08 0.07 +0.06 62 707 757 +277
28AUG26 11.00 C 0.11 0.18 0.05 0.02 +0.01 59 590 1,046 -14
28AUG26 11.50 C 0.07 0.10 0.03 0.01 0.00 65 303 621 -90
28AUG26 12.00 C 0.03 0.06 0.02 0.01 0.00 77 420 390 +390
29SEP26 4.80 C 0.00 0.00 0.00 4.74 +0.80 85 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.64 +0.84 82 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.53 +0.80 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.29 +0.82 71 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.02 +0.80 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.80 +0.84 73 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.54 +0.82 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.32 +0.84 73 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.07 +0.80 67 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.83 +0.82 64 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.57 +0.81 55 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 +0.78 56 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 +0.81 55 0 497 0
29SEP26 7.75 C 2.30 2.30 2.30 1.89 +0.78 54 1 1,003 -1
29SEP26 8.00 C 0.00 0.00 0.00 1.71 +0.76 58 0 1,059 0
29SEP26 8.25 C 1.50 1.50 1.50 1.51 +0.71 57 17 912 0
29SEP26 8.50 C 1.70 1.81 1.70 1.33 +0.67 57 16 1,115 -2
29SEP26 8.75 C 1.51 1.51 1.51 1.14 +0.62 55 2 1,561 -2
29SEP26 9.00 C 1.23 1.23 1.23 1.00 +0.58 56 1 3,296 0
29SEP26 9.25 C 0.93 1.12 0.93 0.85 +0.50 55 144 913 -143
29SEP26 9.50 C 0.33 1.06 0.33 0.71 +0.43 54 286 1,215 -59
29SEP26 9.75 C 0.67 0.94 0.63 0.61 +0.40 55 1,114 1,305 -135
29SEP26 10.00 C 0.65 0.79 0.54 0.51 +0.35 55 1,870 2,313 -75
29SEP26 10.50 C 0.43 0.59 0.37 0.35 +0.25 55 146 1,102 +47
29SEP26 11.00 C 0.37 0.46 0.25 0.24 +0.19 55 564 1,503 +4
29SEP26 11.50 C 0.26 0.34 0.20 0.15 +0.12 54 1,069 476 +169
29SEP26 12.00 C 0.20 0.20 0.15 0.10 +0.08 55 210 459 -15
29SEP26 12.50 C 0.18 0.20 0.15 0.06 +0.05 54 85 600 +80
29SEP26 13.00 C 0.16 0.16 0.09 0.04 +0.03 55 25 388 +15
29SEP26 13.50 C 0.12 0.12 0.07 0.03 +0.02 57 35 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 433 0
29SEP26 14.50 C 0.10 0.10 0.10 0.01 0.00 56 200 305 +30
29SEP26 15.00 C 0.04 0.04 0.04 0.01 0.00 60 5 136 +5
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29SEP26 16.00 C 0.05 0.05 0.05 0.01 0.00 67 11 295 +10
29OCT26 4.90 C 0.00 0.00 0.00 4.65 +0.79 70 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.56 +0.83 77 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.32 +0.84 77 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.06 +0.84 65 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.82 +0.82 65 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.56 +0.77 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.34 +0.82 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.09 +0.81 57 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.86 +0.80 57 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.65 +0.78 59 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.43 +0.78 58 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.19 +0.75 54 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.00 +0.73 55 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.81 +0.75 55 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.62 +0.71 54 0 132 0
29OCT26 8.50 C 0.00 0.00 0.00 1.44 +0.67 54 0 294 0
29OCT26 8.75 C 0.00 0.00 0.00 1.27 +0.61 53 0 397 0
29OCT26 9.00 C 1.25 1.25 1.25 1.13 +0.57 53 5 502 0
29OCT26 9.25 C 1.00 1.12 0.97 0.99 +0.51 53 167 291 +83
29OCT26 9.50 C 1.13 1.19 0.82 0.87 +0.46 53 194 1,444 -2
29OCT26 9.75 C 0.96 0.96 0.80 0.76 +0.42 53 445 465 -180
29OCT26 10.00 C 0.79 0.95 0.63 0.67 +0.39 53 351 732 -83
29OCT26 10.50 C 0.45 0.72 0.45 0.51 +0.33 54 64 366 -22
29OCT26 11.00 C 0.63 0.63 0.40 0.38 +0.26 54 49 261 +30
29OCT26 11.50 C 0.44 0.45 0.33 0.28 +0.20 54 96 405 +60
29OCT26 12.00 C 0.30 0.37 0.26 0.20 +0.15 53 881 361 +51
27NOV26 6.00 C 0.00 0.00 0.00 3.57 +0.77 54 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.35 +0.78 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.13 +0.80 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.90 +0.78 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.69 +0.79 58 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.47 +0.79 56 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.24 +0.73 53 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.07 +0.71 55 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.90 +0.73 55 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.67 +0.66 51 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.55 +0.64 53 0 90 0
27NOV26 8.75 C 0.00 0.00 0.00 1.39 +0.59 53 0 127 0
27NOV26 9.00 C 0.00 0.00 0.00 1.25 +0.55 53 0 105 0
27NOV26 9.25 C 0.00 0.00 0.00 1.14 +0.52 54 0 229 0
27NOV26 9.50 C 0.00 0.00 0.00 1.02 +0.47 53 0 107 0
27NOV26 9.75 C 1.25 1.25 1.06 0.92 +0.45 54 260 275 -190
27NOV26 10.00 C 0.00 0.00 0.00 0.83 +0.42 54 0 622 0
27NOV26 10.50 C 0.67 0.69 0.67 0.67 +0.37 54 400 217 -205
27NOV26 11.00 C 0.79 0.79 0.79 0.52 +0.30 54 2 25 -2
27NOV26 11.50 C 0.58 0.58 0.47 0.41 +0.25 54 961 291 +186
27NOV26 12.00 C 0.48 0.50 0.38 0.32 +0.20 54 905 68 +38
30DEC26 4.80 C 0.00 0.00 0.00 4.76 +0.82 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.66 +0.80 65 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.57 +0.83 67 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.32 +0.84 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.08 +0.86 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.85 +0.83 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.62 +0.82 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.39 +0.82 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.16 +0.80 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.94 +0.78 56 0 0 0
30DEC26 7.00 C 2.97 2.97 2.97 2.70 +0.73 52 2 357 0
30DEC26 7.25 C 0.00 0.00 0.00 2.51 +0.73 53 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.32 +0.71 53 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 2.15 +0.73 53 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.98 +0.69 53 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.79 +0.65 51 0 532 0
30DEC26 8.50 C 0.00 0.00 0.00 1.66 +0.62 52 0 716 0
30DEC26 8.75 C 0.00 0.00 0.00 1.51 +0.58 52 0 813 0
30DEC26 9.00 C 0.00 0.00 0.00 1.38 +0.54 52 0 419 0
30DEC26 9.25 C 0.00 0.00 0.00 1.26 +0.51 52 0 163 0
30DEC26 9.50 C 0.00 0.00 0.00 1.15 +0.48 52 0 700 0
30DEC26 9.75 C 0.00 0.00 0.00 1.06 +0.46 52 0 210 0
30DEC26 10.00 C 1.05 1.28 1.05 0.95 +0.42 52 9 358 -1
30DEC26 10.50 C 0.00 0.00 0.00 0.80 +0.39 53 0 1,241 0
30DEC26 11.00 C 0.95 0.95 0.80 0.65 +0.33 52 10 95 -10
30DEC26 11.50 C 0.00 0.00 0.00 0.53 +0.28 52 0 410 0
30DEC26 12.00 C 0.54 0.67 0.54 0.43 +0.24 52 3 62 +3
30DEC26 12.50 C 0.00 0.00 0.00 0.35 +0.20 52 0 439 0
30DEC26 13.00 C 0.49 0.49 0.35 0.28 +0.17 52 800 115 -185
30DEC26 13.50 C 0.39 0.39 0.31 0.23 +0.15 52 800 315 -70
30DEC26 14.00 C 0.00 0.00 0.00 0.18 +0.11 52 0 171 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 +0.09 52 0 71 0
30DEC26 15.00 C 0.25 0.25 0.25 0.12 +0.08 52 1 552 0
30MAR27 4.80 C 0.00 0.00 0.00 4.76 +0.82 54 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.66 +0.80 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.57 +0.83 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.33 +0.81 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.11 +0.81 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.90 +0.81 54 0 0 0
30MAR27 6.00 C 4.08 4.08 4.08 3.69 +0.77 54 150 91 -84
30MAR27 6.25 C 0.00 0.00 0.00 3.47 +0.77 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.27 +0.74 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.08 +0.75 52 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.89 +0.69 52 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.71 +0.69 51 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.52 +0.65 50 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.37 +0.67 50 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.21 +0.64 50 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.06 +0.58 50 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.92 +0.57 50 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.83 +0.64 51 0 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.71 +0.57 51 0 419 0
30MAR27 9.25 C 0.00 0.00 0.00 1.60 +0.55 51 0 257 0
30MAR27 9.50 C 0.00 0.00 0.00 1.49 +0.52 51 0 3 0
30MAR27 9.75 C 1.57 1.57 1.32 1.38 +0.50 51 225 225 +197
30MAR27 10.00 C 1.47 1.47 1.47 1.29 +0.48 51 2 66 +2
30MAR27 10.50 C 1.37 1.37 1.36 1.13 +0.46 51 23 207 -23
30MAR27 11.00 C 1.20 1.29 1.20 0.97 +0.41 51 9 8 +6
30MAR27 11.50 C 1.10 1.10 1.01 0.84 +0.38 51 208 239 +208
30MAR27 12.00 C 1.02 1.02 1.02 0.72 +0.33 51 5 15 +5
30MAR27 12.50 C 0.79 0.81 0.79 0.62 +0.30 51 30 64 +30
30MAR27 13.00 C 0.80 0.80 0.80 0.53 +0.26 51 2 26 +2
30MAR27 13.50 C 0.00 0.00 0.00 0.46 +0.24 51 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.39 +0.21 51 0 30 0
30MAR27 14.50 C 0.47 0.47 0.47 0.34 +0.19 51 1 200 +1
29JUN27 4.80 C 0.00 0.00 0.00 4.81 +0.81 54 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.73 +0.82 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.63 +0.80 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.44 +0.82 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.20 +0.78 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.02 +0.80 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.82 +0.78 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.63 +0.77 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.44 +0.73 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.26 +0.71 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.07 +0.69 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.90 +0.67 50 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.74 +0.65 49 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.59 +0.66 49 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.44 +0.64 49 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 2.31 +0.62 49 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 2.20 +0.62 50 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 2.08 +0.60 50 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.96 +0.56 50 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.85 +0.53 50 0 18 0
29JUN27 9.50 C 0.00 0.00 0.00 1.75 +0.52 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.65 +0.49 50 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.56 +0.47 50 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 1.40 +0.46 50 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 1.26 +0.41 50 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 1.14 +0.38 51 0 4 0
29JUN27 12.00 C 1.28 1.28 1.00 1.00 +0.34 50 12 17 +12
TOTAL CALL 19,050 55,885 -198
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 205 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 199 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 185 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 172 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 159 0 529 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 147 0 959 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 135 0 1,208 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 124 0 255 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 113 0 1,024 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 886 0
28AUG26 7.25 P 0.01 0.01 0.01 0.01 0.00 93 5 870 -5
28AUG26 7.50 P 0.02 0.02 0.01 0.01 0.00 82 10 688 0
28AUG26 7.75 P 0.02 0.02 0.01 0.01 -0.02 73 11 628 -1
28AUG26 8.00 P 0.03 0.03 0.02 0.01 -0.05 63 105 536 -29
28AUG26 8.25 P 0.01 0.04 0.01 0.02 -0.09 61 447 665 -330
28AUG26 8.50 P 0.05 0.05 0.03 0.04 -0.16 60 391 413 -5
28AUG26 8.75 P 0.06 0.06 0.05 0.07 -0.25 59 249 845 -75
28AUG26 9.00 P 0.11 0.12 0.07 0.13 -0.35 60 323 398 +21
28AUG26 9.25 P 0.11 0.22 0.10 0.21 -0.44 59 331 313 +257
28AUG26 9.50 P 0.22 0.32 0.17 0.31 -0.58 57 441 328 +268
28AUG26 9.75 P 0.37 0.37 0.26 0.46 -0.63 58 473 258 +258
28AUG26 10.00 P 0.42 0.62 0.34 0.62 -0.70 57 346 241 +241
28AUG26 10.50 P 0.70 0.90 0.70 1.07 -0.75 69 66 65 +65
28AUG26 11.00 P 1.21 1.21 1.21 1.48 -0.84 0 25 27 +25
28AUG26 11.50 P 0.00 0.00 0.00 2.01 -0.81 83 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.50 -0.82 90 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 598 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 826 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 2,229 0
29SEP26 6.50 P 0.03 0.03 0.03 0.01 -0.01 56 2 905 0
29SEP26 6.75 P 0.04 0.04 0.04 0.02 -0.01 57 15 1,005 0
29SEP26 7.00 P 0.05 0.05 0.05 0.03 -0.02 56 65 2,861 -60
29SEP26 7.25 P 0.05 0.06 0.05 0.05 -0.03 57 108 1,155 -21
29SEP26 7.50 P 0.08 0.08 0.08 0.07 -0.06 55 15 1,097 -15
29SEP26 7.75 P 0.09 0.11 0.09 0.10 -0.08 55 12 1,083 -3
29SEP26 8.00 P 0.11 0.14 0.11 0.14 -0.12 55 30 1,069 -1
29SEP26 8.25 P 0.14 0.19 0.14 0.19 -0.16 54 519 3,635 -209
29SEP26 8.50 P 0.18 0.27 0.18 0.26 -0.20 55 580 2,194 +82
29SEP26 8.75 P 0.24 0.32 0.24 0.34 -0.25 55 80 1,636 -50
29SEP26 9.00 P 0.36 0.40 0.30 0.43 -0.31 54 589 936 +187
29SEP26 9.25 P 0.42 0.42 0.39 0.53 -0.37 53 464 739 +148
29SEP26 9.50 P 0.55 0.63 0.49 0.66 -0.43 54 212 263 -71
29SEP26 9.75 P 0.70 0.74 0.62 0.81 -0.47 55 395 445 +159
29SEP26 10.00 P 0.76 0.89 0.71 0.96 -0.53 55 297 188 +167
29SEP26 10.50 P 1.10 1.13 1.06 1.32 -0.62 56 120 90 +90
29SEP26 11.00 P 1.62 1.71 1.61 1.71 -0.66 57 105 125 +75
29SEP26 11.50 P 1.83 1.84 1.83 2.14 -0.72 59 90 90 +90
29SEP26 12.00 P 2.24 2.28 2.24 2.60 -0.72 62 61 61 +61
29SEP26 12.50 P 2.73 2.73 2.73 3.09 -0.73 68 1 1 +1
29SEP26 13.00 P 0.00 0.00 0.00 3.56 -0.76 69 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.02 -0.80 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.53 -0.79 75 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.98 -0.84 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.48 -0.84 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.98 -0.84 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.48 -0.84 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29OCT26 5.25 P 0.02 0.02 0.02 0.01 0.00 61 65 122 +65
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 104 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 438 0
29OCT26 6.25 P 0.05 0.05 0.05 0.03 -0.02 53 10 334 +10
29OCT26 6.50 P 0.07 0.07 0.07 0.05 -0.02 54 61 492 +1
29OCT26 6.75 P 0.07 0.07 0.07 0.07 -0.03 54 1 153 0
29OCT26 7.00 P 0.00 0.00 0.00 0.10 -0.05 54 0 295 0
29OCT26 7.25 P 0.00 0.00 0.00 0.13 -0.07 53 0 580 0
29OCT26 7.50 P 0.14 0.21 0.14 0.18 -0.09 53 11 542 +10
29OCT26 7.75 P 0.17 0.21 0.17 0.23 -0.12 53 265 320 -71
29OCT26 8.00 P 0.24 0.25 0.24 0.30 -0.14 53 435 458 -8
29OCT26 8.25 P 0.36 0.36 0.36 0.38 -0.17 53 400 302 -185
29OCT26 8.50 P 0.32 0.41 0.32 0.45 -0.23 52 96 231 +36
29OCT26 8.75 P 0.43 0.45 0.39 0.56 -0.26 53 422 274 +12
29OCT26 9.00 P 0.67 0.67 0.67 0.67 -0.30 53 15 202 +15
29OCT26 9.25 P 0.58 0.77 0.58 0.79 -0.36 53 105 75 +75
29OCT26 9.50 P 0.69 0.94 0.69 0.93 -0.40 53 494 432 +432
29OCT26 9.75 P 0.82 1.10 0.81 1.07 -0.43 53 237 235 +235
29OCT26 10.00 P 0.98 1.27 0.95 1.24 -0.43 53 150 135 +135
29OCT26 10.50 P 1.45 1.45 1.45 1.59 -0.52 54 15 15 +15
29OCT26 11.00 P 1.83 1.83 1.82 1.99 -0.55 55 45 45 +45
29OCT26 11.50 P 2.05 2.05 2.04 2.39 -0.63 55 55 55 +55
29OCT26 12.00 P 2.39 2.39 2.39 2.83 -0.67 57 15 15 +15
27NOV26 6.00 P 0.07 0.07 0.07 0.05 -0.02 54 20 22 +20
27NOV26 6.25 P 0.00 0.00 0.00 0.07 -0.03 54 0 39 0
27NOV26 6.50 P 0.00 0.00 0.00 0.10 -0.03 54 0 30 0
27NOV26 6.75 P 0.00 0.00 0.00 0.13 -0.05 54 0 45 0
27NOV26 7.00 P 0.00 0.00 0.00 0.17 -0.07 54 0 38 0
27NOV26 7.25 P 0.00 0.00 0.00 0.22 -0.09 53 0 15 0
27NOV26 7.50 P 0.27 0.27 0.27 0.28 -0.10 54 10 203 +10
27NOV26 7.75 P 0.26 0.26 0.26 0.35 -0.12 54 400 478 -200
27NOV26 8.00 P 0.30 0.35 0.30 0.43 -0.14 54 410 370 -195
27NOV26 8.25 P 0.49 0.49 0.49 0.51 -0.18 54 400 105 -310
27NOV26 8.50 P 0.54 0.54 0.54 0.61 -0.21 54 1 117 +1
27NOV26 8.75 P 0.57 0.57 0.57 0.72 -0.24 54 1 31 +1
27NOV26 9.00 P 0.70 0.70 0.70 0.84 -0.27 54 195 195 +195
27NOV26 9.25 P 0.00 0.00 0.00 0.96 -0.32 53 0 0 0
27NOV26 9.50 P 0.88 1.02 0.88 1.09 -0.37 53 162 132 +117
27NOV26 9.75 P 0.99 1.10 0.97 1.24 -0.40 53 345 347 +230
27NOV26 10.00 P 1.11 1.34 1.10 1.40 -0.42 53 290 55 +55
27NOV26 10.50 P 1.44 1.44 1.44 1.73 -0.52 53 15 15 +15
27NOV26 11.00 P 1.80 1.80 1.80 2.13 -0.54 55 18 18 +18
27NOV26 11.50 P 0.00 0.00 0.00 2.52 -0.61 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.91 -0.67 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 49 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 53 0 398 0
30DEC26 5.50 P 0.06 0.06 0.06 0.04 -0.02 52 4 343 -4
30DEC26 5.75 P 0.09 0.09 0.09 0.06 -0.02 53 4 172 -4
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.03 52 0 539 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.04 52 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.05 52 0 621 0
30DEC26 6.75 P 0.20 0.20 0.20 0.18 -0.07 52 109 934 +100
30DEC26 7.00 P 0.22 0.22 0.22 0.24 -0.08 52 10 452 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 -0.11 52 0 358 0
30DEC26 7.50 P 0.30 0.30 0.30 0.36 -0.12 52 5 369 0
30DEC26 7.75 P 0.42 0.42 0.42 0.43 -0.14 52 1 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.52 -0.16 52 0 64 0
30DEC26 8.25 P 0.52 0.52 0.52 0.61 -0.19 52 3 252 0
30DEC26 8.50 P 0.00 0.00 0.00 0.70 -0.23 51 0 429 0
30DEC26 8.75 P 0.00 0.00 0.00 0.82 -0.25 52 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.93 -0.30 51 0 240 0
30DEC26 9.25 P 0.00 0.00 0.00 1.05 -0.34 51 0 81 0
30DEC26 9.50 P 1.03 1.03 1.03 1.20 -0.37 51 100 132 +100
30DEC26 9.75 P 0.00 0.00 0.00 1.34 -0.41 51 0 33 0
30DEC26 10.00 P 0.00 0.00 0.00 1.51 -0.45 52 0 32 0
30DEC26 10.50 P 1.56 1.56 1.56 1.85 -0.48 52 140 140 +140
30DEC26 11.00 P 0.00 0.00 0.00 2.23 -0.51 53 0 70 0
30DEC26 11.50 P 2.27 2.27 2.27 2.58 -0.59 52 143 246 +113
30DEC26 12.00 P 0.00 0.00 0.00 3.02 -0.59 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.43 -0.66 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.89 -0.66 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.35 -0.68 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.84 -0.66 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.29 -0.70 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.75 -0.74 59 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 -0.01 49 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 -0.01 50 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.02 51 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 -0.03 51 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.18 -0.04 50 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 -0.06 50 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 -0.06 51 0 28 0
30MAR27 6.75 P 0.35 0.35 0.35 0.34 -0.07 51 20 306 +5
30MAR27 7.00 P 0.38 0.38 0.38 0.41 -0.09 51 20 108 -20
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.11 51 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 -0.14 50 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 -0.15 50 0 40 0
30MAR27 8.00 P 0.60 0.60 0.60 0.74 -0.18 50 2 228 -1
30MAR27 8.25 P 0.00 0.00 0.00 0.84 -0.20 50 0 309 0
30MAR27 8.50 P 0.00 0.00 0.00 0.94 -0.24 50 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.06 -0.26 50 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.19 -0.28 50 0 175 0
30MAR27 9.25 P 0.00 0.00 0.00 1.32 -0.33 50 0 45 0
30MAR27 9.50 P 0.00 0.00 0.00 1.46 -0.34 50 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.61 -0.36 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.77 -0.38 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.11 -0.42 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.47 -0.45 51 0 20 0
30MAR27 11.50 P 2.68 2.68 2.68 2.87 -0.47 52 30 30 +30
30MAR27 12.00 P 2.94 2.95 2.94 3.27 -0.51 53 30 35 +25
30MAR27 12.50 P 0.00 0.00 0.00 3.68 -0.53 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.10 -0.58 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.52 -0.60 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.97 -0.60 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.42 -0.62 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 -0.03 51 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 -0.04 50 0 85 0
29JUN27 5.25 P 0.00 0.00 0.00 0.16 -0.04 51 0 0 0
29JUN27 5.50 P 0.20 0.20 0.20 0.20 -0.05 51 10 31 +10
29JUN27 5.75 P 0.00 0.00 0.00 0.24 -0.07 50 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.30 -0.07 51 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.36 -0.09 51 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.42 -0.11 51 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 -0.12 51 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.58 -0.13 51 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.67 -0.15 51 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.76 -0.17 51 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.86 -0.19 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.97 -0.20 51 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 1.08 -0.22 51 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.19 -0.25 51 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.31 -0.27 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.44 -0.30 50 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 1.58 -0.31 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.73 -0.32 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.88 -0.29 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.03 -0.35 51 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.37 -0.38 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.72 -0.42 51 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.11 -0.43 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.49 -0.41 52 0 0 0
TOTAL PUT 12,778 57,139 +2,663
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$ 7.880
28AUG26 4.80 C 0.00 0.00 0.00 3.08 +0.18 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.98 +0.18 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.88 +0.18 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.63 +0.18 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.38 +0.18 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.13 +0.18 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.88 +0.18 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.63 +0.18 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.38 +0.17 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.13 +0.20 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.88 +0.20 0 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.64 +0.20 31 0 230 0
28AUG26 7.50 C 0.40 0.40 0.40 0.40 +0.17 26 20 305 0
28AUG26 7.75 C 0.21 0.21 0.21 0.21 +0.11 28 31 287 0
28AUG26 8.00 C 0.00 0.00 0.00 0.09 +0.06 29 0 374 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 +0.02 30 0 150 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 95 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.20 +0.19 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.09 +0.18 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.99 +0.18 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.89 +0.18 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.64 +0.18 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.40 +0.19 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.14 +0.17 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.89 +0.17 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.65 +0.18 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.40 +0.18 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.16 +0.18 26 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.92 +0.18 24 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 +0.14 18 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.48 +0.14 21 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 +0.13 23 0 837 0
29SEP26 8.00 C 0.18 0.18 0.18 0.20 +0.08 23 50 724 +50
29SEP26 8.25 C 0.00 0.00 0.00 0.12 +0.06 24 0 102 0
29SEP26 8.50 C 0.05 0.05 0.05 0.07 +0.04 24 225 335 +145
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.11 +0.18 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.99 +0.16 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.89 +0.16 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.65 +0.17 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.40 +0.17 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.16 +0.17 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.90 +0.16 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.66 +0.17 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.42 +0.17 20 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.19 +0.17 24 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.93 +0.15 16 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 0.73 +0.16 20 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.56 +0.15 22 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.41 +0.13 23 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.29 +0.10 23 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.20 +0.08 24 0 20 0
29OCT26 8.50 C 0.10 0.10 0.10 0.13 +0.05 24 1 1 +1
29OCT26 8.75 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 198 0
27NOV26 5.00 C 0.00 0.00 0.00 2.91 +0.17 34 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.65 +0.16 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.40 +0.16 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.17 +0.17 33 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.93 +0.18 33 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.68 +0.18 29 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.42 +0.16 18 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.19 +0.17 23 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.96 +0.18 22 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.76 +0.17 23 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.59 +0.17 23 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.43 +0.14 23 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.30 +0.11 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.20 +0.08 22 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.13 +0.05 22 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.09 +0.04 23 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.11 +0.17 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.01 +0.17 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.91 +0.17 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.67 +0.18 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.42 +0.17 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.17 +0.17 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.93 +0.17 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.68 +0.17 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.44 +0.17 25 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.21 +0.19 25 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.97 +0.18 21 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.77 +0.16 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 +0.12 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 +0.13 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 +0.07 21 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 +0.07 22 0 29 0
30DEC26 8.50 C 0.18 0.18 0.18 0.16 +0.05 22 2 5 +2
30DEC26 8.75 C 0.00 0.00 0.00 0.11 +0.04 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.11 +0.17 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.01 +0.17 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.91 +0.17 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.67 +0.17 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.42 +0.17 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.17 +0.16 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.93 +0.17 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.70 +0.17 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.47 +0.17 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.27 +0.21 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.04 +0.17 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.87 +0.14 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.70 +0.11 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.57 +0.10 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.48 +0.11 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.39 +0.10 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 +0.08 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.24 +0.07 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 +0.06 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 +0.05 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 +0.03 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.11 +0.17 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.01 +0.17 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.91 +0.17 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.67 +0.17 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.42 +0.16 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.18 +0.16 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.96 +0.17 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.74 +0.17 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.53 +0.16 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.34 +0.15 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.17 +0.18 25 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.99 +0.15 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.84 +0.14 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.72 +0.13 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.61 +0.12 23 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.51 +0.10 23 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.42 +0.07 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.36 +0.07 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.30 +0.06 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.25 +0.06 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
TOTAL CALL 329 9,452 +198
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 122 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 169 0
28AUG26 7.50 P 0.06 0.06 0.06 0.03 -0.04 33 20 230 0
28AUG26 7.75 P 0.14 0.18 0.09 0.08 -0.10 29 71 132 -67
28AUG26 8.00 P 0.25 0.25 0.20 0.20 -0.15 28 44 129 +41
28AUG26 8.25 P 0.00 0.00 0.00 0.40 -0.18 31 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.64 -0.19 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.87 -0.21 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.15 -0.18 66 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.41 -0.17 81 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.65 -0.18 85 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.90 -0.18 94 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.17 -0.16 114 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.66 -0.17 125 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.16 -0.17 141 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.67 -0.16 161 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 360 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 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 530 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 54 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.03 23 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.06 22 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 -0.09 23 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 -0.13 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.48 -0.13 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 -0.15 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.91 -0.17 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.15 -0.18 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.41 -0.17 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.67 -0.16 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.90 -0.18 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.17 -0.16 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.66 -0.17 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.17 -0.16 69 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.67 -0.16 76 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 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 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 6 0
29OCT26 7.25 P 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.15 -0.06 23 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.24 -0.10 23 0 10 0
29OCT26 8.00 P 0.00 0.00 0.00 0.37 -0.12 23 0 0 0
29OCT26 8.25 P 0.61 0.61 0.54 0.51 -0.15 22 87 87 +87
29OCT26 8.50 P 0.00 0.00 0.00 0.73 -0.13 25 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.94 -0.15 26 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.17 -0.16 28 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.41 -0.17 31 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.67 -0.16 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.92 -0.16 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.17 -0.16 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.25 -0.07 22 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.37 -0.08 22 0 0 0
27NOV26 8.00 P 0.63 0.63 0.63 0.51 -0.11 21 26 78 +26
27NOV26 8.25 P 0.00 0.00 0.00 0.68 -0.15 21 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.89 -0.15 22 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.10 -0.13 22 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.30 -0.16 18 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.54 -0.15 18 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.81 -0.12 26 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.99 -0.18 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.23 -0.18 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.03 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 -0.05 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 -0.06 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.09 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 -0.12 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.58 -0.08 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 -0.14 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.94 -0.13 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.12 -0.15 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.34 -0.15 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.57 -0.15 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 -0.15 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.03 -0.16 12 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.27 -0.16 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.76 -0.17 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.25 -0.17 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.74 -0.17 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR27 6.50 P 0.13 0.13 0.13 0.11 -0.02 23 1 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 -0.04 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 -0.04 22 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 -0.05 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 -0.07 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.53 -0.08 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.67 -0.09 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.84 -0.09 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.03 -0.12 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.21 -0.11 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.39 -0.14 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.60 -0.15 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.83 -0.14 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.05 -0.16 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.29 -0.16 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.77 -0.16 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.25 -0.17 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.74 -0.17 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 -0.01 24 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
29JUN27 6.50 P 0.22 0.22 0.22 0.17 -0.04 23 1 22 -1
29JUN27 6.75 P 0.00 0.00 0.00 0.24 -0.05 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.32 -0.06 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.40 -0.08 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.51 -0.09 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.63 -0.11 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.77 -0.12 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.92 -0.15 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.11 -0.14 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.30 -0.11 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.51 -0.11 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.69 -0.14 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.90 -0.14 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.11 -0.15 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.33 -0.15 23 0 0 0
TOTAL PUT 250 9,134 +86
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$ 4.730
28AUG26 3.40 C 0.00 0.00 0.00 1.34 +0.01 133 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.24 +0.01 123 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.14 +0.01 113 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.04 0.00 103 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.94 +0.01 93 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.84 +0.01 84 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.74 0.00 74 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.64 +0.01 65 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.54 +0.01 56 0 91 0
28AUG26 4.30 C 0.00 0.00 0.00 0.45 +0.01 58 0 1,203 0
28AUG26 4.40 C 0.00 0.00 0.00 0.34 +0.01 38 0 1,306 0
28AUG26 4.50 C 0.00 0.00 0.00 0.25 +0.01 36 0 1,120 0
28AUG26 4.60 C 0.15 0.18 0.15 0.16 +0.01 30 71 2,007 0
28AUG26 4.70 C 0.09 0.13 0.09 0.09 0.00 29 295 768 +4
28AUG26 4.80 C 0.05 0.07 0.05 0.04 0.00 27 49 1,675 0
28AUG26 4.90 C 0.03 0.04 0.03 0.02 0.00 29 255 1,222 +255
28AUG26 5.00 C 0.02 0.03 0.02 0.01 0.00 32 3 1,555 +1
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1,361 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,041 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 8,020 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 487 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 110 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 122 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 133 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 143 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.34 0.00 89 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.24 +0.01 83 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.14 +0.01 77 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.04 0.00 71 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.94 +0.01 65 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.84 +0.01 59 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.74 0.00 53 0 0 0
29SEP26 4.10 C 0.63 0.63 0.59 0.64 +0.01 48 2,700 2,700 +2,610
29SEP26 4.20 C 0.52 0.52 0.52 0.55 +0.02 48 140 260 +140
29SEP26 4.30 C 0.00 0.00 0.00 0.45 +0.01 41 0 32 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 +0.01 35 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 0.00 28 0 130 0
29SEP26 4.60 C 0.00 0.00 0.00 0.17 0.00 26 0 1,791 0
29SEP26 4.70 C 0.11 0.15 0.11 0.11 0.00 26 40 1,085 +20
29SEP26 4.80 C 0.08 0.08 0.08 0.07 0.00 26 10 324 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 0.00 27 0 578 0
29SEP26 5.00 C 0.05 0.05 0.05 0.03 0.00 26 50 2,416 +20
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 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 40 100 767 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 65 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.34 0.00 71 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.24 0.00 67 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.15 +0.01 68 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.05 +0.01 63 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.95 +0.01 58 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.85 +0.02 53 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.75 +0.01 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.64 0.00 39 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.55 +0.02 38 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.45 +0.01 33 0 60 0
29OCT26 4.40 C 0.38 0.39 0.38 0.35 +0.01 28 4 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.25 -0.02 23 0 94 0
29OCT26 4.60 C 0.00 0.00 0.00 0.20 0.00 26 0 141 0
29OCT26 4.70 C 0.00 0.00 0.00 0.15 -0.01 26 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29OCT26 5.00 C 0.08 0.08 0.08 0.07 0.00 27 5 286 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 47 0
29OCT26 5.50 C 0.03 0.03 0.03 0.02 0.00 29 10 83 +10
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 638 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.15 +0.01 58 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.05 +0.01 54 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.95 +0.01 50 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.85 +0.02 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.75 +0.01 41 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.65 +0.01 37 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.55 +0.02 33 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.36 0.00 26 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.19 0.00 26 0 800 0
27NOV26 4.80 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.12 0.00 25 0 2 0
27NOV26 5.00 C 0.00 0.00 0.00 0.10 0.00 26 0 142 0
27NOV26 5.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 72 0
27NOV26 5.50 C 0.00 0.00 0.00 0.03 0.00 27 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 0.00 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 1.35 +0.01 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.25 +0.01 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.15 +0.01 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.05 +0.01 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.95 +0.01 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.85 +0.02 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.75 +0.01 36 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.65 +0.01 32 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.55 +0.02 29 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 0.00 27 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 0.00 25 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 0.00 25 0 1,129 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 -0.01 24 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 0.00 25 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 0.00 24 0 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 0.00 24 0 930 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 10,296 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 24 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 24 0 516 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 42 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.35 +0.01 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.25 +0.01 41 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 1.15 +0.01 38 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.05 +0.01 35 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.95 +0.01 32 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.85 +0.02 30 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.76 +0.02 28 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.67 +0.01 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.59 0.00 26 0 76 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 0.00 25 0 0 0
30MAR27 4.40 C 0.48 0.48 0.48 0.46 0.00 25 15 15 +15
30MAR27 4.50 C 0.00 0.00 0.00 0.41 0.00 25 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.36 0.00 25 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
30MAR27 4.80 C 0.30 0.30 0.30 0.27 0.00 24 12 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 -0.01 24 0 6 0
30MAR27 5.00 C 0.23 0.23 0.23 0.20 -0.01 24 5 581 0
30MAR27 5.25 C 0.19 0.19 0.19 0.14 0.00 24 10 174 +10
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 24 0 983 0
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 1.35 +0.01 36 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 1.25 +0.01 34 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.15 +0.01 31 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 1.05 +0.01 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.97 +0.03 28 0 16 0
29JUN27 3.90 C 0.00 0.00 0.00 0.89 +0.03 28 0 43 0
29JUN27 4.00 C 0.00 0.00 0.00 0.80 0.00 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.74 +0.02 26 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.68 +0.02 26 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.62 +0.02 26 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.56 +0.01 26 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.51 +0.01 26 0 1 0
29JUN27 4.60 C 0.45 0.45 0.45 0.45 0.00 25 30 30 +30
29JUN27 4.70 C 0.00 0.00 0.00 0.42 +0.02 26 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.38 +0.02 26 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.34 +0.01 26 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.31 +0.01 26 0 13 0
29JUN27 5.25 C 0.00 0.00 0.00 0.23 +0.01 26 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.17 0.00 26 0 46 0
29JUN27 5.75 C 0.00 0.00 0.00 0.13 +0.01 26 0 44 0
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 0.00 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 0.00 0.00 0.00 0.04 0.00 27 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 0.00 27 0 200 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 3,804 74,254 +3,115
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 82 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 1,372 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 1,063 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 0.00 25 0 1,081 0
28AUG26 4.50 P 0.03 0.03 0.02 0.05 0.00 24 129 1,496 +57
28AUG26 4.60 P 0.05 0.05 0.04 0.11 0.00 26 172 1,339 +40
28AUG26 4.70 P 0.10 0.10 0.07 0.18 0.00 23 141 528 +86
28AUG26 4.80 P 0.00 0.00 0.00 0.27 0.00 22 0 520 0
28AUG26 4.90 P 0.00 0.00 0.00 0.36 0.00 0 0 419 0
28AUG26 5.00 P 0.00 0.00 0.00 0.45 -0.01 0 0 214 0
28AUG26 5.25 P 0.00 0.00 0.00 0.70 0.00 0 0 223 0
28AUG26 5.50 P 0.00 0.00 0.00 0.94 0.00 0 0 565 0
28AUG26 5.75 P 0.00 0.00 0.00 1.22 0.00 75 0 60 0
28AUG26 6.00 P 0.00 0.00 0.00 1.47 +0.04 87 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.91 0.00 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.39 -0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 205 0
29SEP26 4.10 P 0.01 0.01 0.01 0.02 -0.01 25 1 2,943 +1
29SEP26 4.20 P 0.03 0.03 0.03 0.03 -0.01 24 10 1,213 -10
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.01 23 0 1,512 0
29SEP26 4.40 P 0.08 0.09 0.07 0.09 0.00 25 56 2,109 -55
29SEP26 4.50 P 0.10 0.10 0.10 0.13 0.00 25 12 506 +12
29SEP26 4.60 P 0.19 0.19 0.19 0.18 0.00 24 1 334 -1
29SEP26 4.70 P 0.24 0.24 0.24 0.24 -0.01 24 102 4,245 0
29SEP26 4.80 P 0.31 0.31 0.31 0.31 -0.01 23 10 747 -10
29SEP26 4.90 P 0.00 0.00 0.00 0.39 0.00 23 0 539 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 -0.01 18 0 2,468 0
29SEP26 5.25 P 0.00 0.00 0.00 0.70 0.00 0 0 1,536 0
29SEP26 5.50 P 0.00 0.00 0.00 0.94 0.00 0 0 336 0
29SEP26 5.75 P 1.21 1.21 1.21 1.22 0.00 38 5 219 0
29SEP26 6.00 P 0.00 0.00 0.00 1.47 +0.03 43 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.66 -0.03 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 1.91 -0.04 0 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.40 -0.03 0 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.90 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.15 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.40 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.65 -0.03 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 0.04 -0.01 24 0 806 0
29OCT26 4.20 P 0.06 0.06 0.06 0.06 -0.01 24 30 155 +13
29OCT26 4.30 P 0.00 0.00 0.00 0.09 -0.01 24 0 291 0
29OCT26 4.40 P 0.00 0.00 0.00 0.13 -0.01 25 0 674 0
29OCT26 4.50 P 0.16 0.16 0.16 0.17 -0.01 24 1 127 +1
29OCT26 4.60 P 0.24 0.24 0.24 0.22 -0.01 24 1 112 -1
29OCT26 4.70 P 0.00 0.00 0.00 0.28 -0.01 24 0 120 0
29OCT26 4.80 P 0.00 0.00 0.00 0.35 0.00 24 0 387 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 -0.01 24 0 110 0
29OCT26 5.00 P 0.00 0.00 0.00 0.50 0.00 23 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.22 0.00 31 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.47 +0.03 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.15 -0.04 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 24 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.02 0.00 25 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 0.04 -0.01 24 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.09 0.00 25 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.12 0.00 24 0 1,236 0
27NOV26 4.40 P 0.00 0.00 0.00 0.16 0.00 25 0 589 0
27NOV26 4.50 P 0.19 0.19 0.19 0.20 -0.01 24 1 69 +1
27NOV26 4.60 P 0.00 0.00 0.00 0.25 -0.01 24 0 6 0
27NOV26 4.70 P 0.00 0.00 0.00 0.31 -0.01 24 0 305 0
27NOV26 4.80 P 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.52 0.00 23 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.72 -0.01 19 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.22 0.00 27 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.47 +0.03 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.16 -0.03 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 0.00 23 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 0.00 24 0 361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 23 0 973 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 0.00 24 0 326 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 -0.01 23 0 562 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 0.00 24 0 1,180 0
30DEC26 4.50 P 0.22 0.22 0.19 0.22 -0.01 23 36 8,000 -1
30DEC26 4.60 P 0.00 0.00 0.00 0.27 -0.01 23 0 253 0
30DEC26 4.70 P 0.33 0.33 0.31 0.33 -0.01 23 45 181 +30
30DEC26 4.80 P 0.00 0.00 0.00 0.39 -0.01 23 0 309 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 -0.01 23 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 -0.02 22 1 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 0.00 20 0 1,558 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 -0.02 0 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 0.00 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 +0.03 29 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.91 -0.04 0 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.41 -0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.66 -0.02 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 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 0.00 24 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 206 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 0.00 23 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 -0.01 23 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 0.00 23 0 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 0.00 23 0 32 0
30MAR27 4.50 P 0.29 0.29 0.27 0.28 -0.01 23 20 147 -10
30MAR27 4.60 P 0.32 0.32 0.32 0.35 +0.01 24 20 145 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 +0.02 25 0 150 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 0.00 23 0 430 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 -0.01 23 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 -0.02 22 0 98 0
30MAR27 5.25 P 0.00 0.00 0.00 0.78 +0.01 23 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 0.98 -0.01 21 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.22 0.00 22 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.47 +0.03 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.41 -0.03 0 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 0.00 25 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.07 +0.01 25 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.09 +0.01 25 0 14 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 0.00 25 0 10 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 0.00 25 0 20 0
29JUN27 4.00 P 0.00 0.00 0.00 0.16 0.00 25 0 302 0
29JUN27 4.10 P 0.00 0.00 0.00 0.19 0.00 25 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.23 0.00 25 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 0.00 25 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.31 -0.01 25 0 597 0
29JUN27 4.50 P 0.00 0.00 0.00 0.36 -0.01 25 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.41 -0.01 25 0 168 0
29JUN27 4.70 P 0.49 0.49 0.49 0.46 -0.02 24 20 325 -20
29JUN27 4.80 P 0.00 0.00 0.00 0.53 -0.01 25 0 19 0
29JUN27 4.90 P 0.00 0.00 0.00 0.58 -0.03 24 0 36 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 -0.03 24 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.85 -0.01 26 0 11 0
29JUN27 5.50 P 0.00 0.00 0.00 1.05 -0.02 26 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.26 -0.02 26 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.47 -0.02 22 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
TOTAL PUT 814 59,118 +133
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$ 25.860
28AUG26 18.00 C 0.00 0.00 0.00 7.97 -0.27 148 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.48 -0.18 142 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.94 -0.21 120 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.44 -0.23 112 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.94 -0.23 103 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.01 -0.15 102 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.92 -0.24 65 0 617 0
28AUG26 23.00 C 0.00 0.00 0.00 2.89 -0.27 41 0 38 0
28AUG26 24.00 C 0.00 0.00 0.00 1.95 -0.26 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.14 -0.21 40 0 115 0
28AUG26 26.00 C 0.60 0.66 0.54 0.58 -0.10 41 225 346 +145
28AUG26 27.00 C 0.30 0.31 0.24 0.23 -0.07 41 309 468 +274
28AUG26 28.00 C 0.12 0.14 0.11 0.08 -0.03 41 136 871 +95
28AUG26 29.00 C 0.06 0.07 0.06 0.02 -0.01 41 55 391 +18
28AUG26 30.00 C 0.04 0.04 0.04 0.01 0.00 45 140 613 +140
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 213 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 221 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 416 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 285 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 118 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 153 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 25 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.38 -0.26 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.97 -0.27 59 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.48 -0.23 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.94 -0.22 44 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.44 -0.29 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.94 -0.24 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.08 -0.19 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.09 -0.20 39 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 3.21 -0.18 37 0 21 0
29SEP26 24.00 C 2.72 2.72 2.72 2.39 -0.18 35 8 275 0
29SEP26 25.00 C 0.00 0.00 0.00 1.73 -0.17 35 0 518 0
29SEP26 26.00 C 1.18 1.18 1.18 1.21 -0.10 36 1 274 0
29SEP26 27.00 C 0.97 0.97 0.83 0.81 -0.08 36 105 1,356 +78
29SEP26 28.00 C 0.55 0.55 0.54 0.51 -0.07 36 6 646 +6
29SEP26 29.00 C 0.00 0.00 0.00 0.31 -0.05 36 0 394 0
29SEP26 30.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 235 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 165 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 336 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 37 0 439 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 295 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29OCT26 18.50 C 0.00 0.00 0.00 7.57 -0.25 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.09 -0.22 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.63 -0.21 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.12 -0.23 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.21 -0.24 40 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.27 -0.24 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.44 -0.16 35 0 0 0
29OCT26 24.00 C 2.76 2.76 2.76 2.71 -0.16 34 15 15 +15
29OCT26 25.00 C 0.00 0.00 0.00 2.14 -0.11 35 0 30 0
29OCT26 26.00 C 1.60 1.60 1.60 1.62 -0.11 35 1 308 0
29OCT26 27.00 C 1.26 1.26 1.26 1.21 -0.08 36 10 382 +10
29OCT26 28.00 C 0.00 0.00 0.00 0.91 -0.06 36 0 655 0
29OCT26 29.00 C 0.00 0.00 0.00 0.65 -0.07 36 0 519 0
29OCT26 30.00 C 0.00 0.00 0.00 0.45 -0.06 36 0 171 0
29OCT26 31.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 182 0
29OCT26 32.00 C 0.00 0.00 0.00 0.21 -0.03 36 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 48 0
29OCT26 34.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 3 0
29OCT26 36.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 38.00 C 0.10 0.10 0.10 0.02 0.00 37 7 15 +7
27NOV26 18.50 C 0.00 0.00 0.00 7.62 -0.20 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.16 -0.21 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.68 -0.16 39 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.24 -0.20 39 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.34 -0.12 37 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.45 -0.23 35 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.68 -0.19 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.01 -0.19 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 2.46 -0.16 35 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 1.95 -0.16 35 0 75 0
27NOV26 27.00 C 1.55 1.55 1.54 1.54 -0.13 36 34 30 0
27NOV26 28.00 C 0.00 0.00 0.00 1.23 -0.08 36 0 68 0
27NOV26 29.00 C 0.00 0.00 0.00 0.97 -0.06 37 0 68 0
27NOV26 30.00 C 0.00 0.00 0.00 0.74 -0.09 37 0 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.55 -0.08 37 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.41 -0.06 37 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 0.30 -0.05 37 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.22 -0.04 37 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 8.69 -0.16 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.21 -0.25 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.73 -0.26 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.30 -0.22 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.84 -0.13 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.39 -0.21 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.53 -0.19 38 0 0 0
30DEC26 22.00 C 4.71 4.71 4.71 4.74 -0.06 37 15 20 +15
30DEC26 23.00 C 0.00 0.00 0.00 4.07 -0.12 38 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 3.34 -0.08 36 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 2.80 -0.05 36 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 2.46 +0.11 39 0 153 0
30DEC26 27.00 C 0.00 0.00 0.00 1.91 -0.02 37 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 1.65 +0.02 39 0 350 0
30DEC26 29.00 C 1.30 1.30 1.30 1.29 -0.02 38 1 138 +1
30DEC26 30.00 C 0.00 0.00 0.00 1.03 -0.01 38 0 104 0
30DEC26 31.00 C 0.00 0.00 0.00 0.85 +0.03 38 0 86 0
30DEC26 32.00 C 0.00 0.00 0.00 0.67 +0.04 38 0 33 0
30DEC26 33.00 C 0.00 0.00 0.00 0.53 +0.04 38 0 44 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 +0.04 38 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.32 +0.03 38 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.25 +0.03 38 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 +0.02 39 0 69 0
30MAR27 17.50 C 0.00 0.00 0.00 8.80 -0.22 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.34 -0.23 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.92 -0.21 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.48 -0.23 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.10 -0.20 40 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.70 -0.19 40 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.94 -0.17 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.24 -0.14 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.53 -0.14 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.95 -0.13 38 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 3.44 -0.11 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 3.09 -0.02 39 0 139 0
30MAR27 27.00 C 0.00 0.00 0.00 2.60 -0.10 38 0 273 0
30MAR27 28.00 C 0.00 0.00 0.00 2.27 -0.08 38 0 316 0
30MAR27 29.00 C 0.00 0.00 0.00 1.97 -0.07 39 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.69 -0.08 39 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 1.44 -0.06 38 0 2,030 0
30MAR27 32.00 C 0.00 0.00 0.00 1.23 -0.06 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 1.04 -0.05 38 0 88 0
30MAR27 34.00 C 0.00 0.00 0.00 0.88 -0.05 38 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 0.75 -0.03 38 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 0.63 -0.03 38 0 16 0
30MAR27 37.00 C 0.00 0.00 0.00 0.53 -0.02 38 0 11 0
30MAR27 38.00 C 0.64 0.64 0.64 0.45 -0.02 38 5 31 +5
29JUN27 18.00 C 0.00 0.00 0.00 8.68 -0.21 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 8.29 -0.20 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.90 -0.19 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.52 -0.18 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.15 -0.18 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.46 -0.17 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.75 -0.20 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.21 -0.14 39 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 4.60 -0.14 38 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 4.10 -0.14 38 0 49 0
29JUN27 26.00 C 0.00 0.00 0.00 3.70 -0.20 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 3.31 -0.11 39 0 203 0
29JUN27 28.00 C 0.00 0.00 0.00 2.96 -0.09 39 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.65 -0.08 39 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.35 -0.09 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 2.08 -0.07 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.83 -0.09 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.62 -0.09 39 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 1.42 -0.08 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.26 -0.07 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.10 -0.07 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.97 -0.05 39 0 2 0
29JUN27 38.00 C 1.05 1.05 1.05 0.86 -0.05 39 3 60 +3
TOTAL CALL 1,076 19,401 +812
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 159 0
28AUG26 22.00 P 0.01 0.01 0.01 0.01 0.00 50 15 237 +15
28AUG26 23.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 415 0
28AUG26 25.00 P 0.16 0.21 0.16 0.26 +0.06 39 65 198 0
28AUG26 26.00 P 0.59 0.70 0.59 0.66 +0.11 38 314 1,099 -25
28AUG26 27.00 P 1.40 1.40 1.40 1.35 +0.21 40 10 744 +10
28AUG26 28.00 P 2.20 2.20 2.20 2.23 +0.28 45 10 925 +10
28AUG26 29.00 P 0.00 0.00 0.00 3.15 +0.27 40 0 183 0
28AUG26 30.00 P 0.00 0.00 0.00 4.14 +0.22 0 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 5.14 +0.27 0 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 6.14 +0.28 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.14 +0.28 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.14 +0.28 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.14 +0.25 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.14 +0.28 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.14 +0.28 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.14 +0.28 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 46 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 238 0
29SEP26 21.00 P 0.09 0.09 0.09 0.05 +0.02 37 5 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 522 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 +0.05 36 0 190 0
29SEP26 24.00 P 0.45 0.45 0.43 0.45 +0.06 35 42 1,703 +42
29SEP26 25.00 P 0.80 0.80 0.76 0.78 +0.08 35 18 768 +18
29SEP26 26.00 P 1.07 1.22 1.07 1.24 +0.12 35 50 576 -13
29SEP26 27.00 P 1.63 1.80 1.63 1.82 +0.13 34 25 445 -5
29SEP26 28.00 P 2.60 2.60 2.60 2.56 +0.21 35 10 810 +10
29SEP26 29.00 P 3.40 3.40 3.40 3.27 +0.23 30 10 379 +10
29SEP26 30.00 P 4.40 4.40 4.40 4.25 +0.14 35 4 385 +4
29SEP26 31.00 P 0.00 0.00 0.00 5.17 +0.20 34 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 6.19 +0.30 41 0 57 -4
29SEP26 33.00 P 0.00 0.00 0.00 7.15 +0.20 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.19 +0.28 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.17 +0.28 51 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.24 +0.34 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.23 +0.28 66 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.14 +0.20 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.14 +0.20 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.14 +0.20 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.14 +0.20 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 24 0
29OCT26 21.00 P 0.21 0.21 0.21 0.16 +0.03 36 15 94 +15
29OCT26 22.00 P 0.00 0.00 0.00 0.29 +0.04 36 0 39 0
29OCT26 23.00 P 0.00 0.00 0.00 0.49 +0.05 36 0 106 0
29OCT26 24.00 P 0.00 0.00 0.00 0.78 +0.07 36 0 19 0
29OCT26 25.00 P 1.03 1.19 1.03 1.19 +0.11 36 61 187 +61
29OCT26 26.00 P 0.00 0.00 0.00 1.69 +0.14 37 0 526 0
29OCT26 27.00 P 0.00 0.00 0.00 2.25 +0.14 36 0 395 0
29OCT26 28.00 P 0.00 0.00 0.00 2.98 +0.20 38 0 354 0
29OCT26 29.00 P 0.00 0.00 0.00 3.64 +0.21 36 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 4.57 +0.34 39 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 5.43 +0.20 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.33 +0.17 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.26 +0.16 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.22 +0.20 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.18 +0.21 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.24 +0.29 50 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.23 +0.28 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.14 +0.20 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.17 +0.02 37 0 7 0
27NOV26 21.00 P 0.00 0.00 0.00 0.30 +0.03 37 0 66 0
27NOV26 22.00 P 0.00 0.00 0.00 0.48 +0.03 37 0 7 0
27NOV26 23.00 P 0.00 0.00 0.00 0.74 +0.05 37 0 24 0
27NOV26 24.00 P 0.00 0.00 0.00 1.08 +0.07 37 0 12 0
27NOV26 25.00 P 0.00 0.00 0.00 1.50 +0.09 37 0 118 0
27NOV26 26.00 P 2.02 2.02 2.02 2.01 +0.11 37 12 351 0
27NOV26 27.00 P 0.00 0.00 0.00 2.60 +0.14 38 0 304 0
27NOV26 28.00 P 0.00 0.00 0.00 3.25 +0.14 38 0 191 0
27NOV26 29.00 P 0.00 0.00 0.00 3.89 +0.17 36 0 40 0
27NOV26 30.00 P 0.00 0.00 0.00 4.81 +0.20 39 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.66 +0.22 40 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.56 +0.24 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.47 +0.23 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.39 +0.21 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.33 +0.21 45 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.24 +0.17 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.03 38 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 +0.05 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 +0.05 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 +0.07 38 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 +0.07 38 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 +0.08 38 0 479 0
30DEC26 21.00 P 0.50 0.50 0.50 0.54 +0.09 37 1 190 +1
30DEC26 22.00 P 0.00 0.00 0.00 0.78 +0.10 37 0 451 0
30DEC26 23.00 P 0.00 0.00 0.00 1.09 +0.12 37 0 198 0
30DEC26 24.00 P 0.00 0.00 0.00 1.47 +0.13 37 0 67 0
30DEC26 25.00 P 0.00 0.00 0.00 1.92 +0.13 37 0 80 0
30DEC26 26.00 P 0.00 0.00 0.00 2.43 +0.13 37 0 142 0
30DEC26 27.00 P 0.00 0.00 0.00 3.04 +0.15 37 0 198 0
30DEC26 28.00 P 0.00 0.00 0.00 3.72 +0.18 38 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 4.46 +0.20 38 0 220 0
30DEC26 30.00 P 0.00 0.00 0.00 5.20 +0.16 38 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 6.02 +0.19 38 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.88 +0.20 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.76 +0.20 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.67 +0.16 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.59 +0.15 41 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 10.52 +0.22 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.47 +0.16 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.41 +0.23 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.38 +0.24 45 0 0 0
30MAR27 17.50 P 0.32 0.32 0.32 0.29 +0.03 38 4 34 -4
30MAR27 18.00 P 0.00 0.00 0.00 0.36 +0.04 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.44 +0.04 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.53 +0.05 38 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.60 +0.02 38 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.70 +0.02 37 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.96 +0.04 37 0 4 0
30MAR27 22.00 P 1.14 1.14 1.14 1.27 +0.06 37 100 117 +100
30MAR27 23.00 P 1.58 1.58 1.58 1.63 +0.07 37 30 66 +28
30MAR27 24.00 P 0.00 0.00 0.00 2.04 +0.07 37 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.52 +0.08 37 0 1,560 0
30MAR27 26.00 P 0.00 0.00 0.00 3.06 +0.09 37 0 152 0
30MAR27 27.00 P 0.00 0.00 0.00 3.65 +0.10 37 0 231 0
30MAR27 28.00 P 0.00 0.00 0.00 4.29 +0.10 37 0 391 0
30MAR27 29.00 P 0.00 0.00 0.00 4.98 +0.10 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 5.75 +0.13 38 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.49 +0.16 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.30 +0.16 38 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.14 +0.17 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.00 +0.16 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.88 +0.18 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.78 +0.19 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.69 +0.20 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.59 +0.18 40 0 0 0
29JUN27 18.00 P 0.67 0.67 0.67 0.61 +0.04 39 9 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.72 +0.04 39 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.83 +0.04 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.95 +0.04 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.07 +0.02 38 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 1.37 +0.03 38 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.70 +0.01 38 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 2.13 +0.03 38 0 16 0
29JUN27 24.00 P 0.00 0.00 0.00 2.56 +0.06 38 0 46 0
29JUN27 25.00 P 0.00 0.00 0.00 3.04 +0.06 38 0 77 0
29JUN27 26.00 P 0.00 0.00 0.00 3.59 +0.08 38 0 289 0
29JUN27 27.00 P 4.22 4.22 4.22 4.18 +0.09 38 15 209 +15
29JUN27 28.00 P 0.00 0.00 0.00 4.81 +0.10 38 0 97 0
29JUN27 29.00 P 0.00 0.00 0.00 5.50 +0.08 38 0 42 0
29JUN27 30.00 P 0.00 0.00 0.00 6.27 +0.13 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.98 +0.14 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.77 +0.18 39 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.56 +0.15 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.39 +0.16 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.23 +0.17 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.09 +0.17 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.97 +0.16 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.85 +0.17 40 0 0 0
TOTAL PUT 825 22,579 +288
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 0.00 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.57 0.00 25 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 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.64 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.36 0.00 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.11 0.00 24 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 20 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 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.66 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.44 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.23 -0.01 21 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 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.70 -0.01 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 21 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 26 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 0.00 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 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 -0.01 21 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 61 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 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 42 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 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 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 0.00 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 0.00 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 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 0.00 22 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 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.43 -0.01 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 0.68 -0.01 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$ 2.200
28AUG26 1.55 C 0.00 0.00 0.00 0.67 +0.09 174 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.62 +0.09 161 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.57 +0.09 149 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.52 +0.09 137 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.46 +0.08 103 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.41 +0.08 93 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.36 +0.08 83 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.31 +0.08 72 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.26 +0.08 62 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.21 +0.08 52 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.12 +0.06 43 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.06 +0.03 45 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.02 +0.01 42 0 9 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 65 0 39 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 79 0 78 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 92 0 24 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 104 0 8 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 116 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 126 0 47 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 137 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 146 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 156 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 165 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 181 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 0.00 197 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.67 +0.09 74 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.62 +0.09 68 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.57 +0.09 63 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.52 +0.09 57 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.47 +0.09 52 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.42 +0.08 47 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.38 +0.09 49 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.33 +0.08 44 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.29 +0.08 44 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.25 +0.07 43 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.18 +0.06 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.12 +0.04 40 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.08 +0.03 40 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.05 +0.02 40 0 465 0
29SEP26 2.50 C 0.05 0.05 0.05 0.03 +0.01 40 46 132 +42
29SEP26 2.60 C 0.03 0.03 0.03 0.02 +0.01 42 15 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 41 0 161 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 56 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 80 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 84 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 94 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 97 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 108 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.68 +0.09 61 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.63 +0.09 56 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.58 +0.09 52 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.53 +0.09 48 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.49 +0.09 49 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.44 +0.09 45 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.40 +0.09 45 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.35 +0.08 40 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.31 +0.07 39 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.28 +0.07 41 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.22 +0.06 42 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.16 +0.04 40 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.09 +0.03 41 0 224 0
29OCT26 2.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.04 +0.01 39 0 111 0
29OCT26 2.70 C 0.00 0.00 0.00 0.03 +0.01 41 0 54 0
29OCT26 2.80 C 0.03 0.03 0.03 0.02 +0.01 41 14 15 +14
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.64 - 51 0 0 -
27NOV26 1.65 C 0.00 0.00 0.00 0.59 +0.09 47 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.54 +0.08 43 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.50 +0.09 44 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.46 +0.09 44 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.42 +0.08 43 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.38 +0.07 42 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.34 +0.07 41 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.31 +0.07 42 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.25 +0.06 41 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.19 +0.05 39 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.15 +0.04 40 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.12 +0.04 41 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.07 +0.02 41 0 1 0
27NOV26 2.70 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.03 +0.02 42 0 4 0
27NOV26 3.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
27NOV26 3.20 C 0.02 0.02 0.02 0.01 0.00 41 3 6 +3
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.70 +0.10 51 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.65 +0.09 47 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.60 +0.08 44 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.56 +0.09 44 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.52 +0.09 44 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.48 +0.08 43 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.44 +0.08 42 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.40 +0.07 41 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.36 +0.06 39 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.33 +0.06 40 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.27 +0.05 39 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.22 +0.05 39 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.17 +0.03 38 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.14 +0.03 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.11 +0.03 39 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 +0.01 39 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 +0.01 38 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.73 +0.09 46 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.68 +0.08 43 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.64 +0.08 42 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.60 +0.08 42 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.56 +0.07 41 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.53 +0.08 42 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.49 +0.07 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.46 +0.07 41 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.42 +0.06 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.39 +0.06 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.34 +0.05 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.29 +0.05 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.24 +0.04 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.12 +0.02 38 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 +0.01 39 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.03 +0.01 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.76 +0.08 44 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.72 +0.08 43 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.68 +0.08 42 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.65 +0.08 43 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.61 +0.08 42 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.58 +0.08 42 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.54 +0.07 41 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.51 +0.07 41 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.48 +0.07 40 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.45 +0.06 40 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.39 +0.05 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.35 +0.05 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.31 +0.05 40 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.27 +0.04 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.24 +0.04 40 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.21 +0.04 40 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 +0.02 39 0 5 0
TOTAL CALL 78 4,553 +59
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 -0.03 33 0 10 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 -0.06 31 0 18 0
28AUG26 2.30 P 0.00 0.00 0.00 0.11 -0.08 33 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.20 -0.08 0 0 32 0
28AUG26 2.50 P 0.00 0.00 0.00 0.30 -0.08 0 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.40 -0.08 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.50 -0.08 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.60 -0.08 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.70 -0.08 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.80 -0.08 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.20 -0.08 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.30 -0.08 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 43 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 41 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 -0.01 42 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 -0.03 36 0 230 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 -0.04 39 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.17 -0.05 39 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.24 -0.07 39 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.32 -0.08 38 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.41 -0.08 39 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.50 -0.08 0 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.60 -0.08 0 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.70 -0.08 0 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.80 -0.08 0 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.00 -0.08 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.20 -0.08 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.30 -0.08 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.80 -0.08 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.20 -0.08 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.30 -0.08 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.70 -0.08 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.05 -0.08 0 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 1.90 P 0.02 0.02 0.02 0.03 -0.01 36 1 1 +1
29OCT26 1.95 P 0.03 0.03 0.03 0.05 -0.01 39 2 8 +2
29OCT26 2.00 P 0.04 0.04 0.04 0.06 -0.02 38 1 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.20 -0.05 38 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.27 -0.06 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.35 -0.07 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.43 -0.07 40 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.52 -0.07 41 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.60 -0.09 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.70 -0.08 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.80 -0.08 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 - 40 0 0 -
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.23 -0.04 39 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.29 -0.06 38 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.37 -0.06 40 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.45 -0.06 40 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.53 -0.07 39 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.61 -0.08 35 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.70 -0.09 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.80 -0.08 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 0.00 38 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 0.00 40 0 20 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 -0.01 40 0 7 0
30DEC26 1.85 P 0.04 0.04 0.04 0.06 -0.01 39 1 7 +1
30DEC26 1.90 P 0.05 0.05 0.05 0.07 -0.01 38 1 1 +1
30DEC26 1.95 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 -0.03 37 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 -0.05 36 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.24 -0.05 36 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.31 -0.06 37 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.39 -0.05 39 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.46 -0.06 38 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.54 -0.07 37 0 0 0
30DEC26 2.80 P 0.65 0.65 0.65 0.64 -0.06 41 1 12 -1
30DEC26 2.90 P 0.00 0.00 0.00 0.71 -0.08 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.80 -0.08 0 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.90 -0.08 0 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.20 -0.08 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.30 -0.08 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.80 -0.08 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.20 -0.08 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.30 -0.08 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.70 -0.08 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.05 -0.08 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 -0.04 37 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.30 -0.04 38 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.36 -0.05 37 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.43 -0.06 38 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.51 -0.06 39 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.59 -0.06 40 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.67 -0.06 40 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.75 -0.07 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.84 -0.06 40 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.92 -0.07 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.01 -0.07 36 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.10 -0.08 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.20 -0.08 0 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.30 -0.08 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.80 -0.08 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.20 -0.08 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.30 -0.08 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.05 -0.01 38 0 3 0
29JUN27 1.60 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.07 -0.01 38 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.11 -0.02 38 0 1 0
29JUN27 1.85 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.19 -0.02 38 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.23 -0.03 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.28 -0.04 37 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.34 -0.04 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.41 -0.04 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.48 -0.05 39 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.55 -0.05 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.62 -0.06 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.70 -0.06 39 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.78 -0.06 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.86 -0.07 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.95 -0.06 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.03 -0.07 38 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.12 -0.08 37 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.21 -0.08 36 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.31 -0.08 38 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.41 -0.07 40 0 0 0
TOTAL PUT 7 2,079 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 18.540
21AUG26 12.75 C 0.00 0.00 0.00 5.79 +0.61 0 0 0 0
21AUG26 13.00 C 0.00 0.00 0.00 5.54 +0.61 0 0 0 0
21AUG26 13.25 C 0.00 0.00 0.00 5.29 +0.61 0 0 0 0
21AUG26 13.50 C 0.00 0.00 0.00 5.04 +0.61 0 0 0 0
21AUG26 13.75 C 0.00 0.00 0.00 4.79 +0.61 0 0 0 0
21AUG26 14.00 C 0.00 0.00 0.00 4.55 +0.62 239 0 0 0
21AUG26 14.25 C 0.00 0.00 0.00 4.29 +0.61 0 0 0 0
21AUG26 14.50 C 0.00 0.00 0.00 4.04 +0.61 0 0 0 0
21AUG26 14.75 C 0.00 0.00 0.00 3.79 +0.61 0 0 0 0
21AUG26 15.00 C 0.00 0.00 0.00 3.54 +0.61 0 0 0 0
21AUG26 15.25 C 0.00 0.00 0.00 3.29 +0.61 0 0 0 0
21AUG26 15.50 C 0.00 0.00 0.00 3.04 +0.61 0 0 0 0
21AUG26 15.75 C 0.00 0.00 0.00 2.79 +0.61 0 0 0 0
21AUG26 16.00 C 0.00 0.00 0.00 2.54 +0.60 0 0 0 0
21AUG26 16.25 C 0.00 0.00 0.00 2.29 +0.61 0 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 2.04 +0.59 0 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 1.79 +0.59 0 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 1.54 +0.58 0 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 1.29 +0.55 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 1.04 +0.52 0 0 6 0
21AUG26 17.75 C 0.00 0.00 0.00 0.79 +0.43 0 0 1 0
21AUG26 18.00 C 0.46 0.46 0.46 0.56 +0.33 43 1 15 0
21AUG26 18.25 C 0.45 0.45 0.38 0.37 +0.23 49 4 55 -3
21AUG26 18.50 C 0.21 0.21 0.21 0.22 +0.14 51 1 14 0
21AUG26 18.75 C 0.18 0.18 0.14 0.11 +0.07 50 7 29 +1
21AUG26 19.00 C 0.06 0.11 0.06 0.06 +0.04 55 12 92 +4
21AUG26 19.25 C 0.03 0.06 0.03 0.03 +0.02 58 14 69 +11
21AUG26 19.50 C 0.01 0.02 0.01 0.01 0.00 56 28 46 +5
21AUG26 19.75 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
21AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 29 0
21AUG26 20.50 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
21AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
21AUG26 21.50 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
21AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2 0
21AUG26 22.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.05 +0.61 97 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.55 +0.61 86 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.05 +0.61 76 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.56 +0.62 87 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.08 +0.64 91 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.55 +0.61 47 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.05 +0.57 34 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.56 +0.60 49 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 2.07 +0.57 45 0 66 0
28AUG26 17.00 C 1.40 1.40 1.39 1.60 +0.53 44 19 148 +11
28AUG26 17.50 C 0.00 0.00 0.00 1.19 +0.47 46 0 118 0
28AUG26 18.00 C 0.80 0.92 0.77 0.82 +0.37 46 47 291 +3
28AUG26 18.50 C 0.41 0.57 0.41 0.51 +0.25 44 35 377 +1
28AUG26 19.00 C 0.26 0.36 0.25 0.31 +0.16 45 64 437 +6
28AUG26 19.50 C 0.13 0.18 0.13 0.17 +0.10 45 22 259 +18
28AUG26 20.00 C 0.08 0.13 0.08 0.09 +0.05 46 78 429 +49
28AUG26 21.00 C 0.04 0.05 0.04 0.02 +0.01 46 41 230 +7
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 267 0
28AUG26 23.00 C 0.02 0.02 0.02 0.01 0.00 66 1 296 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 616 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 283 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 244 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 38 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 58 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 123 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 0.00 139 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 146 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 8.07 +0.61 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.62 +0.65 83 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.09 +0.62 64 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.59 +0.62 58 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.08 +0.59 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.63 +0.68 61 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.21 +0.75 68 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.71 +0.75 62 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.25 +0.74 60 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.75 +0.68 53 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.29 +0.62 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.80 +0.58 44 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 2.33 +0.45 40 0 263 0
29SEP26 17.00 C 1.80 1.80 1.80 1.98 +0.48 42 1 855 0
29SEP26 17.50 C 1.60 1.60 1.60 1.64 +0.43 42 3 355 -3
29SEP26 18.00 C 1.40 1.40 1.40 1.36 +0.40 42 2 395 0
29SEP26 18.50 C 1.06 1.12 1.06 1.08 +0.32 42 20 210 0
29SEP26 19.00 C 0.92 0.92 0.83 0.86 +0.26 42 2 413 +1
29SEP26 19.50 C 0.68 0.73 0.68 0.70 +0.23 43 37 434 0
29SEP26 20.00 C 0.52 0.55 0.51 0.54 +0.19 43 4 342 0
29SEP26 21.00 C 0.35 0.36 0.35 0.31 +0.12 43 46 466 +31
29SEP26 22.00 C 0.20 0.23 0.20 0.17 +0.07 43 42 231 +2
29SEP26 23.00 C 0.15 0.15 0.15 0.09 +0.04 43 1 524 0
29SEP26 24.00 C 0.09 0.10 0.09 0.05 +0.02 44 42 605 -31
29SEP26 25.00 C 0.06 0.06 0.05 0.02 +0.01 42 13 315 +13
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 205 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 261 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 6.21 +0.64 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.73 +0.59 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.25 +0.65 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.78 +0.54 50 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.32 +0.61 48 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.92 +0.66 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.42 +0.46 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.07 +0.55 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.61 +0.47 41 0 63 0
29OCT26 17.00 C 0.00 0.00 0.00 2.30 +0.50 42 0 89 0
29OCT26 17.50 C 0.00 0.00 0.00 1.98 +0.45 42 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 1.68 +0.38 42 0 84 0
29OCT26 18.50 C 0.00 0.00 0.00 1.43 +0.34 42 0 154 0
29OCT26 19.00 C 0.00 0.00 0.00 1.21 +0.29 42 0 234 0
29OCT26 19.50 C 0.00 0.00 0.00 1.04 +0.27 43 0 144 0
29OCT26 20.00 C 0.00 0.00 0.00 0.87 +0.23 43 0 66 0
29OCT26 21.00 C 0.00 0.00 0.00 0.59 +0.17 42 0 68 0
29OCT26 22.00 C 0.45 0.45 0.45 0.39 +0.12 42 1 108 +1
29OCT26 23.00 C 0.35 0.35 0.35 0.25 +0.08 42 1 143 0
29OCT26 24.00 C 0.00 0.00 0.00 0.16 +0.06 42 0 228 0
29OCT26 25.00 C 0.00 0.00 0.00 0.10 +0.04 42 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 167 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 96 0
29OCT26 28.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 70 0
27NOV26 13.50 C 0.00 0.00 0.00 5.36 +0.56 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.91 +0.62 48 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.48 +0.58 47 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.10 +0.65 48 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.68 +0.58 46 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.30 +0.54 45 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.88 +0.37 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.56 +0.41 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.29 +0.45 43 0 32 0
27NOV26 18.00 C 0.00 0.00 0.00 2.00 +0.38 43 0 95 0
27NOV26 18.50 C 0.00 0.00 0.00 1.75 +0.35 43 0 84 0
27NOV26 19.00 C 0.00 0.00 0.00 1.54 +0.33 43 0 60 0
27NOV26 19.50 C 0.00 0.00 0.00 1.35 +0.29 43 0 105 0
27NOV26 20.00 C 0.00 0.00 0.00 1.18 +0.26 44 0 65 0
27NOV26 21.00 C 0.92 0.92 0.92 0.87 +0.20 43 8 70 +8
27NOV26 22.00 C 0.00 0.00 0.00 0.64 +0.16 43 0 47 0
27NOV26 23.00 C 0.00 0.00 0.00 0.46 +0.12 43 0 5 0
27NOV26 24.00 C 0.00 0.00 0.00 0.33 +0.10 43 0 2 0
27NOV26 25.00 C 0.00 0.00 0.00 0.23 +0.07 43 0 72 0
27NOV26 26.00 C 0.26 0.26 0.26 0.16 +0.05 43 2 60 0
27NOV26 27.00 C 0.22 0.22 0.22 0.11 +0.03 43 30 111 +30
27NOV26 28.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 130 0
27NOV26 29.00 C 0.14 0.14 0.14 0.06 +0.02 44 3 87 0
30DEC26 10.50 C 0.00 0.00 0.00 8.26 +0.66 59 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.85 +0.76 63 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.37 +0.72 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.87 +0.61 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.43 +0.63 54 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.93 +0.65 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.49 +0.62 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.11 +0.65 49 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 4.66 +0.57 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.26 +0.48 46 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.89 +0.60 46 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.53 +0.54 45 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.20 +0.54 45 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.88 +0.46 44 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.51 +0.38 42 0 99 0
30DEC26 18.00 C 0.00 0.00 0.00 2.28 +0.38 43 0 104 0
30DEC26 18.50 C 2.05 2.05 2.05 2.05 +0.36 43 15 80 0
30DEC26 19.00 C 0.00 0.00 0.00 1.83 +0.33 43 0 107 0
30DEC26 19.50 C 0.00 0.00 0.00 1.63 +0.31 43 0 499 0
30DEC26 20.00 C 1.51 1.51 1.51 1.46 +0.28 44 1 393 -1
30DEC26 21.00 C 0.00 0.00 0.00 1.15 +0.23 44 0 156 0
30DEC26 22.00 C 0.00 0.00 0.00 0.89 +0.19 44 0 257 0
30DEC26 23.00 C 0.72 0.72 0.72 0.68 +0.15 44 1 118 +1
30DEC26 24.00 C 0.61 0.61 0.61 0.52 +0.13 44 1 88 +1
30DEC26 25.00 C 0.00 0.00 0.00 0.39 +0.10 43 0 187 0
30DEC26 26.00 C 0.00 0.00 0.00 0.29 +0.07 43 0 100 0
30DEC26 27.00 C 0.00 0.00 0.00 0.22 +0.06 43 0 84 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 +0.04 43 0 126 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 17 0
30DEC26 33.00 C 0.13 0.13 0.12 0.04 +0.01 44 20 52 +10
30DEC26 34.00 C 0.11 0.11 0.11 0.03 +0.01 44 2 256 +2
30MAR27 10.50 C 0.00 0.00 0.00 8.43 +0.64 53 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.03 +0.61 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.57 +0.69 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.12 +0.65 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.69 +0.65 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.29 +0.66 49 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 5.89 +0.56 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.50 +0.61 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.14 +0.61 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.78 +0.60 47 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.44 +0.59 46 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.11 +0.48 46 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.73 +0.38 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.49 +0.41 45 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.19 +0.36 44 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.97 +0.45 44 0 99 0
30MAR27 18.50 C 0.00 0.00 0.00 2.69 +0.38 44 0 275 0
30MAR27 19.00 C 0.00 0.00 0.00 2.49 +0.38 44 0 198 0
30MAR27 19.50 C 0.00 0.00 0.00 2.28 +0.33 44 0 171 0
30MAR27 20.00 C 1.98 1.98 1.98 2.14 +0.39 44 15 504 0
30MAR27 21.00 C 0.00 0.00 0.00 1.78 +0.28 44 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 1.50 +0.32 44 0 53 0
30MAR27 23.00 C 0.00 0.00 0.00 1.25 +0.22 44 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 1.04 +0.19 44 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.87 +0.18 44 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 0.72 +0.15 44 0 72 0
30MAR27 27.00 C 0.00 0.00 0.00 0.59 +0.12 44 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.49 +0.11 44 0 82 0
30MAR27 29.00 C 0.00 0.00 0.00 0.40 +0.09 44 0 77 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 +0.08 44 0 77 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 +0.06 44 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 +0.05 44 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 +0.04 43 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 +0.04 44 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 6.74 +0.55 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.35 +0.53 44 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.16 +0.71 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.78 +0.67 48 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.41 +0.57 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.08 +0.54 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.77 +0.47 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.47 +0.47 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.17 +0.46 46 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.91 +0.44 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.65 +0.42 46 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.40 +0.40 46 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 3.16 +0.40 45 0 17 0
29JUN27 19.00 C 0.00 0.00 0.00 2.95 +0.36 45 0 38 0
29JUN27 19.50 C 0.00 0.00 0.00 2.75 +0.35 45 0 25 0
29JUN27 20.00 C 0.00 0.00 0.00 2.56 +0.33 45 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 2.21 +0.29 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.92 +0.28 45 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.65 +0.24 45 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.42 +0.22 45 0 16 0
29JUN27 25.00 C 1.30 1.30 1.30 1.22 +0.19 45 2 66 0
29JUN27 26.00 C 0.00 0.00 0.00 1.05 +0.17 45 0 18 0
29JUN27 27.00 C 0.00 0.00 0.00 0.90 +0.15 44 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.78 +0.14 45 0 5 0
29JUN27 29.00 C 0.00 0.00 0.00 0.67 +0.12 44 0 29 0
TOTAL CALL 689 22,446 +178
21AUG26 12.75 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
21AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
21AUG26 13.25 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
21AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
21AUG26 13.75 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
21AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
21AUG26 14.25 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
21AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
21AUG26 14.75 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
21AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
21AUG26 15.25 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
21AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 164 0 1 0
21AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 152 0 4 0
21AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
21AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
21AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 101 0 11 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 -0.02 89 0 39 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 -0.05 76 0 55 0
21AUG26 17.50 P 0.03 0.03 0.03 0.01 -0.10 63 10 46 -10
21AUG26 17.75 P 0.06 0.06 0.02 0.02 -0.18 59 17 12 -9
21AUG26 18.00 P 0.07 0.07 0.03 0.04 -0.28 54 11 27 -7
21AUG26 18.25 P 0.07 0.10 0.07 0.09 -0.39 52 2 34 +2
21AUG26 18.50 P 0.00 0.00 0.00 0.19 -0.48 54 0 70 0
21AUG26 18.75 P 0.00 0.00 0.00 0.34 -0.55 56 0 16 0
21AUG26 19.00 P 0.65 0.65 0.65 0.53 -0.59 59 8 8 0
21AUG26 19.25 P 0.00 0.00 0.00 0.73 -0.62 52 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.97 -0.65 57 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 1.25 -0.58 92 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 1.50 -0.58 105 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 2.01 -0.57 137 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 2.51 -0.57 160 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 3.05 -0.53 210 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 3.51 -0.57 205 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 4.00 -0.58 216 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 4.50 -0.58 235 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 4.98 -0.60 227 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 5.50 -0.58 273 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 5.96 -0.62 0 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 6.46 -0.62 0 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 7.00 -0.58 322 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 7.50 -0.58 337 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 8.00 -0.58 353 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 8.48 -0.60 333 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 8.96 -0.62 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 9.47 -0.61 331 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 109 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 101 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 144 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 259 0
28AUG26 16.00 P 0.02 0.02 0.02 0.01 -0.02 49 1 854 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 -0.05 45 0 346 0
28AUG26 17.00 P 0.09 0.09 0.06 0.06 -0.09 46 31 304 -20
28AUG26 17.50 P 0.17 0.17 0.14 0.13 -0.17 45 207 298 -124
28AUG26 18.00 P 0.31 0.31 0.22 0.26 -0.27 45 38 579 -26
28AUG26 18.50 P 0.50 0.50 0.43 0.47 -0.38 45 46 435 -29
28AUG26 19.00 P 0.70 0.70 0.70 0.77 -0.47 46 1 594 0
28AUG26 19.50 P 0.00 0.00 0.00 1.12 -0.54 45 0 259 0
28AUG26 20.00 P 1.55 1.55 1.55 1.55 -0.60 47 15 136 +15
28AUG26 21.00 P 0.00 0.00 0.00 2.51 -0.57 58 0 131 0
28AUG26 22.00 P 3.50 3.50 3.50 3.55 -0.53 84 1 90 -1
28AUG26 23.00 P 0.00 0.00 0.00 4.50 -0.58 85 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.50 -0.58 99 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 6.46 -0.62 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.50 -0.58 123 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.48 -0.60 122 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.47 -0.69 124 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.46 -0.62 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.46 -0.62 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.47 -0.60 149 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.46 -0.61 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 287 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 170 0
29SEP26 15.00 P 0.09 0.09 0.09 0.07 -0.04 43 2 296 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.06 43 0 285 0
29SEP26 16.00 P 0.20 0.20 0.19 0.18 -0.09 42 37 367 +16
29SEP26 16.50 P 0.29 0.30 0.25 0.28 -0.12 43 49 713 -1
29SEP26 17.00 P 0.40 0.42 0.38 0.40 -0.17 42 71 1,178 +1
29SEP26 17.50 P 0.57 0.57 0.54 0.56 -0.23 42 8 272 +1
29SEP26 18.00 P 0.80 0.80 0.71 0.75 -0.29 42 22 453 +8
29SEP26 18.50 P 0.98 0.98 0.98 1.00 -0.33 42 1 446 -1
29SEP26 19.00 P 1.26 1.26 1.26 1.28 -0.38 43 1 259 0
29SEP26 19.50 P 1.53 1.58 1.53 1.60 -0.43 43 4 279 0
29SEP26 20.00 P 2.07 2.07 1.89 1.97 -0.46 44 4 164 0
29SEP26 21.00 P 2.72 2.72 2.72 2.74 -0.56 44 1 199 +1
29SEP26 22.00 P 0.00 0.00 0.00 3.68 -0.46 50 0 114 0
29SEP26 23.00 P 4.70 4.70 4.51 4.64 -0.53 55 22 809 +16
29SEP26 24.00 P 0.00 0.00 0.00 5.50 -0.64 48 0 67 0
29SEP26 25.00 P 0.00 0.00 0.00 6.46 -0.62 0 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.50 -0.58 60 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.48 -0.60 61 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.47 -0.69 63 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.46 -0.62 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.47 -0.61 71 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.47 -0.60 75 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.46 -0.61 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.46 -0.61 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.46 -0.61 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 18 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 7 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 -0.03 42 0 1 0
29OCT26 14.00 P 0.11 0.11 0.11 0.08 -0.04 42 2 5 +2
29OCT26 14.50 P 0.00 0.00 0.00 0.13 -0.05 42 0 42 0
29OCT26 15.00 P 0.00 0.00 0.00 0.19 -0.07 42 0 243 0
29OCT26 15.50 P 0.00 0.00 0.00 0.27 -0.09 42 0 106 0
29OCT26 16.00 P 0.00 0.00 0.00 0.37 -0.13 42 0 172 0
29OCT26 16.50 P 0.48 0.48 0.48 0.50 -0.16 42 20 143 +14
29OCT26 17.00 P 0.63 0.64 0.63 0.65 -0.20 42 25 141 +16
29OCT26 17.50 P 0.81 0.81 0.81 0.83 -0.23 41 1 134 0
29OCT26 18.00 P 1.05 1.06 1.03 1.06 -0.27 42 63 218 +28
29OCT26 18.50 P 1.30 1.30 1.30 1.30 -0.32 42 1 198 0
29OCT26 19.00 P 1.57 1.57 1.51 1.59 -0.36 42 3 163 +3
29OCT26 19.50 P 2.01 2.01 1.83 1.90 -0.39 42 6 100 -5
29OCT26 20.00 P 2.23 2.28 2.16 2.23 -0.43 43 7 245 0
29OCT26 21.00 P 0.00 0.00 0.00 2.96 -0.37 43 0 5 0
29OCT26 22.00 P 0.00 0.00 0.00 3.80 -0.55 44 0 18 0
29OCT26 23.00 P 0.00 0.00 0.00 4.68 -0.53 45 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 5.58 -0.57 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.47 -0.65 39 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.50 -0.58 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.48 -0.60 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.47 -0.69 50 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.46 -0.62 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.12 -0.04 43 0 1 0
27NOV26 14.00 P 0.00 0.00 0.00 0.18 -0.05 43 0 10 0
27NOV26 14.50 P 0.00 0.00 0.00 0.25 -0.07 43 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.34 -0.09 43 0 60 0
27NOV26 15.50 P 0.45 0.45 0.45 0.44 -0.13 43 10 102 0
27NOV26 16.00 P 0.00 0.00 0.00 0.58 -0.13 43 0 26 0
27NOV26 16.50 P 0.75 0.75 0.75 0.72 -0.17 43 5 50 -5
27NOV26 17.00 P 0.00 0.00 0.00 0.89 -0.20 43 0 57 0
27NOV26 17.50 P 1.15 1.15 1.09 1.09 -0.24 43 20 61 0
27NOV26 18.00 P 0.00 0.00 0.00 1.32 -0.27 43 0 126 0
27NOV26 18.50 P 0.00 0.00 0.00 1.57 -0.31 43 0 47 0
27NOV26 19.00 P 0.00 0.00 0.00 1.86 -0.34 43 0 82 0
27NOV26 19.50 P 0.00 0.00 0.00 2.17 -0.36 43 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 2.50 -0.42 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.22 -0.45 44 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.97 -0.53 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.83 -0.53 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.68 -0.58 44 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.55 -0.58 42 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.52 -0.62 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.48 -0.60 43 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.47 -0.69 45 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.46 -0.62 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 9 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 -0.03 44 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.04 43 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 -0.06 43 0 54 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 -0.07 43 0 101 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 -0.09 43 0 139 0
30DEC26 15.00 P 0.50 0.50 0.47 0.49 -0.11 44 11 96 -10
30DEC26 15.50 P 0.00 0.00 0.00 0.62 -0.13 43 0 193 0
30DEC26 16.00 P 0.00 0.00 0.00 0.76 -0.15 43 0 200 0
30DEC26 16.50 P 0.91 0.91 0.91 0.92 -0.15 43 3 163 +3
30DEC26 17.00 P 1.08 1.08 1.08 1.10 -0.20 43 8 989 +8
30DEC26 17.50 P 1.27 1.27 1.27 1.30 -0.25 42 3 272 -3
30DEC26 18.00 P 0.00 0.00 0.00 1.55 -0.27 43 0 173 0
30DEC26 18.50 P 0.00 0.00 0.00 1.80 -0.31 43 0 168 0
30DEC26 19.00 P 0.00 0.00 0.00 2.09 -0.34 43 0 102 0
30DEC26 19.50 P 0.00 0.00 0.00 2.38 -0.37 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.72 -0.38 43 0 414 0
30DEC26 21.00 P 0.00 0.00 0.00 3.42 -0.44 44 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.21 -0.47 45 0 79 0
30DEC26 23.00 P 0.00 0.00 0.00 5.00 -0.51 45 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 5.81 -0.58 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.70 -0.48 44 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 7.58 -0.66 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.49 -0.61 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.48 -0.68 42 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.46 -0.68 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.47 -0.65 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.47 -0.60 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.46 -0.61 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.46 -0.61 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.46 -0.61 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 -0.03 44 0 2 0
30MAR27 12.00 P 0.27 0.27 0.27 0.23 -0.03 44 30 42 +27
30MAR27 12.50 P 0.00 0.00 0.00 0.30 -0.05 44 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.38 -0.06 44 0 7 0
30MAR27 13.50 P 0.00 0.00 0.00 0.48 -0.07 44 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.59 -0.09 44 0 99 0
30MAR27 14.50 P 0.00 0.00 0.00 0.71 -0.12 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.85 -0.13 43 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.01 -0.13 43 0 230 0
30MAR27 16.00 P 0.00 0.00 0.00 1.18 -0.15 43 0 82 0
30MAR27 16.50 P 0.00 0.00 0.00 1.37 -0.19 43 0 84 0
30MAR27 17.00 P 0.00 0.00 0.00 1.57 -0.21 43 0 345 0
30MAR27 17.50 P 1.87 1.87 1.87 1.81 -0.27 43 25 375 +25
30MAR27 18.00 P 0.00 0.00 0.00 2.07 -0.30 43 0 84 0
30MAR27 18.50 P 0.00 0.00 0.00 2.33 -0.26 43 0 231 0
30MAR27 19.00 P 0.00 0.00 0.00 2.61 -0.28 43 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 2.91 -0.32 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 3.21 -0.35 43 0 366 0
30MAR27 21.00 P 3.98 3.98 3.98 3.89 -0.32 43 15 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.56 -0.40 43 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.33 -0.54 43 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.13 -0.46 43 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 7.04 -0.54 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.87 -0.55 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.71 -0.65 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.61 -0.68 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.61 -0.61 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.49 -0.69 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.48 -0.67 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.47 -0.65 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.47 -0.60 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.46 -0.61 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.57 -0.10 44 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.68 -0.11 44 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.85 -0.08 44 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.97 -0.11 44 0 68 0
29JUN27 14.50 P 0.00 0.00 0.00 1.12 -0.13 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.29 -0.15 43 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 1.49 -0.16 43 0 154 0
29JUN27 16.00 P 1.64 1.64 1.64 1.70 -0.17 43 1 18 0
29JUN27 16.50 P 0.00 0.00 0.00 1.91 -0.20 43 0 16 0
29JUN27 17.00 P 0.00 0.00 0.00 2.15 -0.21 43 0 187 0
29JUN27 17.50 P 0.00 0.00 0.00 2.40 -0.22 43 0 55 0
29JUN27 18.00 P 0.00 0.00 0.00 2.65 -0.25 43 0 44 0
29JUN27 18.50 P 0.00 0.00 0.00 2.94 -0.24 43 0 16 0
29JUN27 19.00 P 3.25 3.25 3.25 3.22 -0.26 43 15 45 +15
29JUN27 19.50 P 0.00 0.00 0.00 3.51 -0.29 42 0 75 0
29JUN27 20.00 P 0.00 0.00 0.00 3.83 -0.29 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.47 -0.33 42 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.16 -0.34 42 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 5.88 -0.39 41 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.65 -0.43 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.47 -0.42 41 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.27 -0.45 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.16 -0.54 41 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.01 -0.57 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.86 -0.59 40 0 0 0
TOTAL PUT 884 23,091 -50
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$ 9.110
28AUG26 6.00 C 0.00 0.00 0.00 3.14 -0.02 158 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.89 -0.02 145 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.64 -0.02 132 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.39 -0.02 119 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.14 -0.02 107 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.89 -0.02 95 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.64 -0.02 83 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.40 -0.01 77 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.12 -0.03 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.87 -0.03 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.63 -0.04 32 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.42 -0.05 34 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.25 -0.04 34 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.13 -0.04 34 0 41 0
28AUG26 9.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 64 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 -0.01 37 0 142 0
28AUG26 10.00 C 0.02 0.02 0.02 0.01 -0.01 37 1 97 0
28AUG26 10.50 C 0.01 0.01 0.01 0.01 0.00 52 1 92 -1
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.41 -0.01 80 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.16 -0.01 73 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.91 -0.01 67 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.64 -0.04 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.42 -0.01 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.17 -0.01 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.92 -0.02 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.68 -0.02 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.44 -0.02 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.22 -0.02 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.00 -0.02 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.81 -0.03 35 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.64 -0.03 35 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.48 -0.03 34 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.37 -0.02 34 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 -0.02 34 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.02 35 0 58 0
29SEP26 10.00 C 0.19 0.19 0.19 0.15 -0.01 36 30 72 +27
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 39 0 422 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.18 -0.02 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.94 +0.01 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.69 -0.02 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.45 +0.01 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.21 +0.01 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.97 +0.01 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.74 +0.01 39 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.52 0.00 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.32 -0.01 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.09 -0.04 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.92 -0.04 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.76 -0.04 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.62 -0.04 34 0 84 0
29OCT26 9.25 C 0.00 0.00 0.00 0.50 -0.04 33 0 84 0
29OCT26 9.50 C 0.00 0.00 0.00 0.41 -0.04 34 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.33 -0.02 35 0 100 0
29OCT26 10.00 C 0.00 0.00 0.00 0.25 -0.04 34 0 95 0
29OCT26 10.50 C 0.00 0.00 0.00 0.15 -0.02 34 0 16 0
29OCT26 11.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 0.00 36 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.72 -0.02 45 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.45 -0.05 37 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.21 -0.06 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.02 -0.02 39 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.81 -0.01 39 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.60 -0.02 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.41 -0.01 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.23 -0.02 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.05 -0.02 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.88 -0.03 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.75 -0.03 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.64 -0.03 35 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.54 -0.03 35 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.46 -0.02 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.39 -0.02 36 0 30 0
27NOV26 10.50 C 0.00 0.00 0.00 0.26 -0.01 36 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.48 -0.02 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.24 -0.02 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.00 -0.02 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.77 -0.01 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.54 -0.01 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.31 -0.02 40 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.09 -0.02 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.88 -0.02 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.69 -0.02 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.51 -0.01 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.34 -0.01 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.15 -0.03 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.01 -0.03 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 -0.03 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 -0.03 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 -0.02 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 -0.02 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 -0.02 36 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 -0.02 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.02 36 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 -0.02 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.01 35 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 0.04 -0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 37 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 3.34 -0.02 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.12 -0.01 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.90 -0.01 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.69 -0.01 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.48 -0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.29 -0.01 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.10 -0.02 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.93 -0.01 39 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.76 -0.01 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.59 -0.02 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.45 -0.01 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.31 -0.01 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.18 -0.01 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.06 -0.01 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 -0.01 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.87 -0.02 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.75 -0.02 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.61 -0.01 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 -0.02 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.01 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 0.00 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 0.05 -0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 0.00 37 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 3.43 -0.02 44 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.22 -0.02 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.01 -0.02 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.80 -0.03 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.61 -0.03 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.42 -0.03 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.24 -0.04 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.07 -0.03 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.91 -0.04 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.76 -0.03 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.62 -0.03 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.49 -0.03 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.36 -0.03 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.25 -0.02 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.14 -0.02 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.04 -0.02 37 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.95 -0.03 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.79 -0.02 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 -0.03 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.54 -0.02 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.44 -0.02 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.36 -0.02 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 4 0
TOTAL CALL 32 3,867 +26
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 42 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
28AUG26 8.25 P 0.01 0.01 0.01 0.01 0.00 40 6 225 -6
28AUG26 8.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 351 0
28AUG26 8.75 P 0.00 0.00 0.00 0.06 -0.01 35 0 120 0
28AUG26 9.00 P 0.10 0.10 0.10 0.14 -0.01 35 5 57 0
28AUG26 9.25 P 0.00 0.00 0.00 0.26 -0.01 34 20 148 -20
28AUG26 9.50 P 0.00 0.00 0.00 0.44 0.00 34 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.66 +0.02 35 0 76 0
28AUG26 10.00 P 0.00 0.00 0.00 0.89 +0.02 0 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.39 +0.03 0 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.89 +0.03 0 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.39 +0.03 0 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.39 +0.03 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.39 +0.03 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.89 +0.03 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.39 +0.03 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.89 +0.03 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.39 +0.03 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.89 +0.03 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 61 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 0.00 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 0.00 0.00 0.00 0.11 0.00 35 0 40 0
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 0.35 -0.01 34 20 113 +20
29SEP26 9.25 P 0.00 0.00 0.00 0.51 +0.02 37 0 128 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 -0.02 34 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.82 +0.02 35 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 1.01 +0.02 35 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.47 +0.04 40 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.93 +0.05 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.39 +0.03 0 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.89 +0.03 0 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.39 +0.03 0 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.39 +0.03 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.89 +0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.39 +0.03 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.89 +0.03 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.39 +0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.89 +0.03 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 0.00 35 0 11 0
29OCT26 7.75 P 0.00 0.00 0.00 0.09 -0.01 35 0 27 0
29OCT26 8.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 10 0
29OCT26 8.25 P 0.00 0.00 0.00 0.19 -0.01 34 0 18 0
29OCT26 8.50 P 0.00 0.00 0.00 0.26 -0.01 34 0 25 0
29OCT26 8.75 P 0.00 0.00 0.00 0.36 0.00 34 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.46 -0.01 33 0 14 0
29OCT26 9.25 P 0.00 0.00 0.00 0.60 -0.01 34 0 27 0
29OCT26 9.50 P 0.00 0.00 0.00 0.75 0.00 34 0 114 0
29OCT26 9.75 P 0.00 0.00 0.00 0.91 0.00 34 0 105 0
29OCT26 10.00 P 0.00 0.00 0.00 1.09 0.00 34 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.54 +0.03 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.97 +0.03 38 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.40 -0.01 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.89 0.00 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.39 +0.02 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.89 +0.02 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.39 +0.02 0 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 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 0.00 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 0.00 35 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.21 -0.01 35 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 0.00 35 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 0.48 +0.01 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.58 0.00 35 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.73 +0.01 36 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.88 +0.01 36 0 10 0
27NOV26 9.75 P 0.00 0.00 0.00 1.02 0.00 35 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.20 +0.01 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.58 0.00 36 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.00 0.00 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.44 +0.01 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.90 +0.01 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.42 +0.05 41 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.89 +0.02 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.42 +0.05 49 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 0.17 0.17 0.17 0.17 0.00 36 4 5 +4
30DEC26 7.75 P 0.00 0.00 0.00 0.22 -0.01 35 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 0.37 +0.01 36 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 0.00 35 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 +0.01 35 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 0.00 35 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.81 0.00 35 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.96 +0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.10 +0.01 35 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.28 +0.01 35 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.65 +0.01 35 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.05 0.00 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.48 +0.01 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.92 +0.01 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.42 +0.05 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.89 +0.02 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.42 +0.05 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.89 +0.03 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.39 +0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.89 +0.03 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.39 +0.03 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.89 +0.03 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 36 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 0.00 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 +0.01 37 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 0.00 36 0 21 0
30MAR27 7.75 P 0.00 0.00 0.00 0.40 +0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.47 -0.01 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.56 0.00 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 0.00 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.22 +0.06 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.31 +0.01 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.47 +0.01 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.82 0.00 35 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.20 +0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.60 +0.01 35 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.02 +0.01 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.46 +0.01 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.91 +0.01 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.42 +0.05 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.90 +0.04 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.39 +0.03 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.89 +0.03 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.39 +0.03 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.89 +0.03 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 0.17 -0.01 36 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 -0.01 37 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 0.00 37 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.41 -0.01 37 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.50 0.00 37 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.59 0.00 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 0.79 +0.01 37 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.90 +0.01 37 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.02 +0.02 36 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.13 0.00 36 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.25 -0.01 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.42 +0.02 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.57 +0.02 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.73 +0.02 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.05 +0.01 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.42 +0.01 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.81 +0.01 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.21 +0.01 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.63 +0.01 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.06 +0.01 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.50 +0.02 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.94 +0.01 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.40 +0.02 33 0 0 0
TOTAL PUT 55 4,101 -2
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$ 37.380
28AUG26 27.00 C 0.00 0.00 0.00 10.40 +0.02 78 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.40 +0.04 68 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.40 +0.04 58 0 0 0
28AUG26 30.00 C 7.53 7.53 7.53 7.40 -0.14 48 2 14 0
28AUG26 31.00 C 0.00 0.00 0.00 6.41 +0.02 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.44 +0.01 57 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.50 0.00 58 0 2 0
28AUG26 34.00 C 0.00 0.00 0.00 3.60 -0.03 57 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 2.79 -0.05 57 0 105 0
28AUG26 36.00 C 0.00 0.00 0.00 2.07 -0.08 57 0 65 0
28AUG26 37.00 C 0.00 0.00 0.00 1.43 -0.09 55 0 443 0
28AUG26 38.00 C 0.92 0.92 0.92 0.98 -0.08 56 10 142 0
28AUG26 39.00 C 0.91 1.10 0.61 0.63 -0.09 56 36 181 -10
28AUG26 40.00 C 0.40 0.40 0.40 0.39 -0.08 56 16 917 +16
28AUG26 41.00 C 0.50 0.52 0.50 0.24 -0.05 57 60 497 +60
28AUG26 42.00 C 0.34 0.34 0.34 0.14 -0.04 58 15 653 0
28AUG26 43.00 C 0.00 0.00 0.00 0.08 -0.03 58 0 329 0
28AUG26 44.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 497 0
28AUG26 45.00 C 0.06 0.06 0.06 0.02 -0.02 58 108 550 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 187 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 833 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 335 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 196 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 540 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 339 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 698 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 110 0 512 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,039 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 128 0 319 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 137 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 145 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 153 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 160 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 167 0 105 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 174 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 181 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 187 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 193 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 199 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 205 0 20 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 211 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 216 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 221 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 226 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 231 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 236 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 241 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 245 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 250 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 16.45 +0.04 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.46 +0.04 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.39 +0.02 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.40 -0.04 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.45 -0.01 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.49 0.00 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.52 +0.13 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.58 +0.16 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.63 +0.11 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.81 +0.17 55 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 6.96 +0.14 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.24 +0.02 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.50 +0.01 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.67 0.00 54 0 90 0
29SEP26 35.00 C 4.70 4.70 4.70 4.19 +0.01 58 7 97 +7
29SEP26 36.00 C 0.00 0.00 0.00 3.51 +0.01 55 100 145 +62
29SEP26 37.00 C 0.00 0.00 0.00 3.01 +0.01 56 0 151 0
29SEP26 38.00 C 0.00 0.00 0.00 2.59 -0.01 57 0 401 0
29SEP26 39.00 C 2.30 2.30 2.30 2.20 -0.02 57 21 268 0
29SEP26 40.00 C 2.20 2.30 2.20 1.87 -0.01 57 256 864 +50
29SEP26 41.00 C 1.93 1.93 1.93 1.61 +0.01 58 3 83 -3
29SEP26 42.00 C 1.37 1.37 1.37 1.34 0.00 58 2 198 -2
29SEP26 43.00 C 0.00 0.00 0.00 1.11 0.00 58 0 223 0
29SEP26 44.00 C 0.00 0.00 0.00 0.91 0.00 58 0 442 0
29SEP26 45.00 C 0.00 0.00 0.00 0.74 -0.01 58 0 207 0
29SEP26 46.00 C 0.00 0.00 0.00 0.60 -0.01 58 0 60 0
29SEP26 47.00 C 0.78 0.78 0.78 0.49 0.00 58 6 289 -6
29SEP26 48.00 C 0.66 0.66 0.66 0.39 -0.01 58 5 403 0
29SEP26 49.00 C 0.00 0.00 0.00 0.31 -0.01 58 0 314 0
29SEP26 50.00 C 0.42 0.42 0.38 0.25 -0.01 58 22 685 +17
29SEP26 52.50 C 0.00 0.00 0.00 0.14 0.00 58 0 559 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 0.00 58 0 1,511 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 0.00 59 0 1,641 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 60 0 1,652 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 61 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 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 68 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 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 80 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 96 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 103 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 107 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 109 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 111 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 10.83 +0.07 55 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.94 +0.06 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.11 +0.01 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.29 +0.04 54 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 7.55 -0.01 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.84 +0.03 55 0 4 0
29OCT26 33.00 C 0.00 0.00 0.00 6.33 -0.01 58 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 5.54 -0.01 55 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 4.98 -0.02 56 0 30 0
29OCT26 36.00 C 4.87 4.87 4.87 4.47 -0.01 56 15 105 +15
29OCT26 37.00 C 0.00 0.00 0.00 3.99 -0.02 57 0 60 0
29OCT26 38.00 C 3.82 3.82 3.82 3.60 +0.03 58 1 180 0
29OCT26 39.00 C 0.00 0.00 0.00 3.31 +0.13 59 0 107 0
29OCT26 40.00 C 0.00 0.00 0.00 2.90 +0.02 59 0 407 0
29OCT26 41.00 C 0.00 0.00 0.00 2.60 +0.02 59 0 293 0
29OCT26 42.00 C 2.69 2.69 2.69 2.30 +0.01 59 3 137 -3
29OCT26 43.00 C 0.00 0.00 0.00 2.02 -0.03 59 0 300 0
29OCT26 44.00 C 0.00 0.00 0.00 1.77 -0.03 59 0 640 0
29OCT26 45.00 C 1.63 1.63 1.63 1.55 -0.03 59 5 687 0
29OCT26 46.00 C 0.00 0.00 0.00 1.35 -0.03 59 0 512 0
29OCT26 47.00 C 0.00 0.00 0.00 1.18 -0.03 59 0 260 0
29OCT26 48.00 C 0.00 0.00 0.00 1.03 -0.02 59 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.89 -0.03 59 0 124 0
29OCT26 50.00 C 0.00 0.00 0.00 0.77 -0.03 59 0 205 0
29OCT26 52.50 C 0.00 0.00 0.00 0.54 -0.02 59 0 85 0
29OCT26 55.00 C 0.00 0.00 0.00 0.37 -0.02 59 0 151 0
29OCT26 57.50 C 0.00 0.00 0.00 0.25 -0.02 59 0 26 0
29OCT26 60.00 C 0.00 0.00 0.00 0.17 -0.01 59 0 74 0
29OCT26 62.50 C 0.00 0.00 0.00 0.12 -0.01 59 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.06 0.00 60 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.04 0.00 59 0 691 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 0.00 60 0 440 0
27NOV26 28.00 C 0.00 0.00 0.00 10.35 +0.08 55 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.56 +0.06 55 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.83 +0.07 56 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.11 +0.05 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.45 +0.02 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.83 0.00 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.27 +0.01 57 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.75 +0.01 57 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.27 +0.03 58 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 4.83 -0.03 58 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 4.43 +0.05 59 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 4.07 +0.05 59 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 3.74 +0.04 60 0 17 0
27NOV26 41.00 C 0.00 0.00 0.00 3.44 +0.01 60 0 115 0
27NOV26 42.00 C 3.38 3.38 3.38 3.13 +0.03 60 15 91 +15
27NOV26 43.00 C 0.00 0.00 0.00 2.83 -0.01 60 0 45 0
27NOV26 44.00 C 2.95 2.95 2.95 2.56 -0.01 60 15 505 +15
27NOV26 45.00 C 0.00 0.00 0.00 2.31 -0.01 60 0 255 0
27NOV26 46.00 C 0.00 0.00 0.00 2.08 -0.01 60 0 63 0
27NOV26 47.00 C 0.00 0.00 0.00 1.87 -0.01 60 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 1.68 -0.01 60 0 10 0
27NOV26 49.00 C 0.00 0.00 0.00 1.51 -0.01 60 0 64 0
27NOV26 50.00 C 0.00 0.00 0.00 1.36 -0.01 60 0 128 0
30DEC26 27.00 C 0.00 0.00 0.00 11.62 +0.13 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.81 -0.05 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.07 -0.05 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.37 -0.01 56 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 8.70 -0.01 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.08 -0.02 56 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 7.51 -0.02 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.98 +0.03 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.49 +0.05 58 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 6.02 +0.03 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.61 +0.04 59 0 46 0
30DEC26 38.00 C 0.00 0.00 0.00 5.21 +0.03 59 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 4.87 +0.06 60 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 4.52 +0.03 60 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 4.24 -0.02 61 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 3.90 0.00 61 0 224 0
30DEC26 43.00 C 3.96 3.96 3.96 3.59 -0.02 61 15 80 0
30DEC26 44.00 C 0.00 0.00 0.00 3.20 -0.12 59 0 894 0
30DEC26 45.00 C 0.00 0.00 0.00 3.03 -0.02 60 0 950 0
30DEC26 46.00 C 0.00 0.00 0.00 2.78 -0.03 60 0 136 0
30DEC26 47.00 C 0.00 0.00 0.00 2.56 -0.02 60 0 1,092 0
30DEC26 48.00 C 0.00 0.00 0.00 2.34 -0.03 60 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.15 -0.02 60 0 210 0
30DEC26 50.00 C 0.00 0.00 0.00 1.91 -0.08 59 0 451 0
30DEC26 52.50 C 0.00 0.00 0.00 1.54 -0.06 59 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.23 -0.06 59 0 1,619 0
30DEC26 57.50 C 0.00 0.00 0.00 1.01 -0.02 60 0 2,567 0
30DEC26 60.00 C 0.00 0.00 0.00 0.81 -0.02 60 0 2,032 0
30DEC26 62.50 C 0.00 0.00 0.00 0.63 -0.03 59 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 0.52 -0.01 60 0 585 0
30DEC26 67.50 C 0.00 0.00 0.00 0.40 -0.02 59 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.33 -0.01 60 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 0.26 -0.01 60 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 -0.01 60 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 0.00 60 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 0.00 60 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 0.00 60 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 0.00 60 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 -0.01 60 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 0.00 60 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 0.00 60 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 0.00 60 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 0.00 60 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 59 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 60 0 332 0
30DEC26 112.50 C 0.14 0.14 0.14 0.01 0.00 61 15 416 0
30MAR27 27.00 C 0.00 0.00 0.00 12.70 +0.19 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.00 +0.05 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.36 +0.06 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.74 +0.07 58 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.17 +0.08 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.61 +0.04 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.10 +0.04 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.59 +0.08 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.17 +0.08 59 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 7.71 +0.01 59 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 7.31 +0.10 59 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 6.93 +0.09 59 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 6.59 +0.06 60 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 6.26 +0.04 60 0 238 0
30MAR27 41.00 C 0.00 0.00 0.00 6.00 +0.02 61 0 126 0
30MAR27 42.00 C 0.00 0.00 0.00 5.69 +0.02 61 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 5.37 +0.02 61 0 66 0
30MAR27 44.00 C 5.55 5.55 5.24 5.06 +0.01 61 18 93 +18
30MAR27 45.00 C 0.00 0.00 0.00 4.71 +0.03 60 0 33 0
30MAR27 46.00 C 0.00 0.00 0.00 4.49 +0.05 61 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 4.25 +0.02 61 0 42 0
30MAR27 48.00 C 4.68 4.78 4.68 4.00 +0.01 61 2 12 0
30MAR27 49.00 C 0.00 0.00 0.00 3.77 +0.01 61 0 3 0
30MAR27 50.00 C 4.30 4.30 4.02 3.56 +0.02 61 11 176 +9
30MAR27 52.50 C 0.00 0.00 0.00 3.07 +0.01 61 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 2.65 +0.01 61 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.29 +0.01 61 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 1.98 +0.01 60 0 190 0
30MAR27 62.50 C 0.00 0.00 0.00 1.71 +0.01 60 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 1.48 +0.01 60 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.28 +0.01 60 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.11 +0.01 60 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.96 +0.01 60 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 0.83 0.00 60 0 542 0
30MAR27 77.50 C 0.00 0.00 0.00 0.72 0.00 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.63 +0.01 60 0 23 0
30MAR27 82.50 C 0.00 0.00 0.00 0.54 0.00 60 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 0.47 0.00 60 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 0.41 0.00 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.36 0.00 60 0 30 0
30MAR27 92.50 C 0.99 0.99 0.99 0.31 0.00 60 32 38 +32
30MAR27 95.00 C 0.00 0.00 0.00 0.27 0.00 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.24 0.00 60 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.21 0.00 60 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.18 0.00 60 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.16 0.00 60 0 17 0
30MAR27 107.50 C 0.75 0.75 0.75 0.14 0.00 60 15 32 -15
30MAR27 110.00 C 0.71 0.71 0.71 0.13 0.00 60 15 75 +15
30MAR27 112.50 C 0.68 0.68 0.68 0.11 0.00 60 15 227 +15
29JUN27 27.00 C 0.00 0.00 0.00 13.62 +0.12 61 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.02 +0.11 61 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.44 +0.12 61 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.92 +0.02 61 0 0 0
29JUN27 31.00 C 12.51 12.51 12.51 11.39 +0.02 61 1 4 +1
29JUN27 32.00 C 0.00 0.00 0.00 10.91 +0.01 61 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.44 0.00 62 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 9.89 +0.04 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.47 +0.06 61 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 9.07 +0.06 61 0 76 0
29JUN27 37.00 C 0.00 0.00 0.00 8.80 +0.02 63 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 8.44 +0.12 63 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 8.07 +0.10 63 0 603 0
29JUN27 40.00 C 0.00 0.00 0.00 7.74 +0.03 63 0 200 0
29JUN27 41.00 C 0.00 0.00 0.00 7.37 +0.04 63 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 7.05 +0.03 63 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 6.75 +0.04 63 0 10 0
29JUN27 44.00 C 0.00 0.00 0.00 6.45 +0.03 62 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 6.15 +0.03 62 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 5.85 +0.03 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.60 +0.03 62 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 5.37 +0.03 62 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 5.14 +0.03 62 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 4.91 +0.04 62 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 4.36 +0.02 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.92 +0.02 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 3.48 +0.02 62 0 0 0
29JUN27 60.00 C 3.55 3.55 3.55 3.14 +0.03 62 12 433 +12
29JUN27 62.50 C 0.00 0.00 0.00 2.82 +0.03 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.50 +0.02 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.27 +0.02 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.04 +0.02 62 0 39 0
29JUN27 72.50 C 0.00 0.00 0.00 1.81 +0.02 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.65 +0.02 62 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 1.49 +0.02 62 0 19 0
29JUN27 80.00 C 0.00 0.00 0.00 1.34 +0.02 62 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 1.20 +0.01 62 0 52 0
29JUN27 85.00 C 0.00 0.00 0.00 1.10 +0.02 62 0 90 0
29JUN27 87.50 C 0.00 0.00 0.00 0.99 +0.01 61 0 135 0
TOTAL CALL 874 68,639 +320
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 97 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 185 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 118 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 155 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 161 0
28AUG26 32.00 P 0.06 0.06 0.06 0.04 -0.03 58 28 238 +9
28AUG26 33.00 P 0.10 0.10 0.10 0.10 -0.04 58 15 381 0
28AUG26 34.00 P 0.00 0.00 0.00 0.20 -0.07 57 0 311 0
28AUG26 35.00 P 0.44 0.44 0.35 0.37 -0.10 56 2,444 763 +423
28AUG26 36.00 P 0.47 0.70 0.39 0.65 -0.15 56 175 311 +15
28AUG26 37.00 P 1.05 1.05 1.05 1.09 -0.15 58 50 525 +50
28AUG26 38.00 P 1.11 1.11 1.05 1.62 -0.15 58 16 361 -4
28AUG26 39.00 P 0.00 0.00 0.00 2.25 -0.13 57 0 260 0
28AUG26 40.00 P 0.00 0.00 0.00 3.00 -0.12 57 0 376 0
28AUG26 41.00 P 0.00 0.00 0.00 3.84 -0.10 57 0 140 0
28AUG26 42.00 P 0.00 0.00 0.00 4.74 -0.08 58 0 179 0
28AUG26 43.00 P 0.00 0.00 0.00 5.68 -0.15 58 0 563 0
28AUG26 44.00 P 0.00 0.00 0.00 6.64 -0.11 56 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 7.73 +0.05 80 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 8.80 -0.12 97 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 9.73 -0.22 95 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 10.72 -0.06 100 0 66 0
28AUG26 49.00 P 11.71 11.71 11.60 11.69 -0.19 101 22 577 0
28AUG26 50.00 P 0.00 0.00 0.00 12.71 +0.01 111 0 103 -103
28AUG26 52.50 P 0.00 0.00 0.00 15.22 +0.03 128 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.72 +0.06 141 0 15 0
28AUG26 57.50 P 20.19 20.19 20.19 20.21 -0.11 151 2 198 0
28AUG26 60.00 P 22.69 22.69 22.69 22.72 +0.06 166 2 506 0
28AUG26 62.50 P 0.00 0.00 0.00 25.19 +0.03 170 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 27.72 -0.08 189 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.22 +0.06 200 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.76 -0.17 219 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 35.30 +0.14 237 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 37.71 +0.05 224 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 40.21 +0.02 233 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 42.68 -0.04 232 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 45.22 +0.04 252 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 47.72 -0.06 260 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 50.19 -0.09 258 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 52.72 +0.06 275 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 55.21 -0.12 280 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 57.70 -0.22 283 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 60.19 +0.03 285 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 62.68 -0.23 286 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 65.18 -0.24 293 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 67.72 +0.06 315 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 70.18 +0.02 304 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 72.71 -0.21 323 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 75.27 +0.11 347 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 0.00 58 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 0.00 58 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.01 58 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 -0.01 58 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 0.27 -0.01 58 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 0.39 -0.03 58 0 752 0
29SEP26 31.00 P 0.47 0.49 0.47 0.54 -0.04 57 53 742 +3
29SEP26 32.00 P 0.00 0.00 0.00 0.74 -0.04 57 0 771 0
29SEP26 33.00 P 0.00 0.00 0.00 0.99 -0.05 57 0 626 0
29SEP26 34.00 P 1.31 1.31 1.31 1.30 -0.06 57 18 49 +15
29SEP26 35.00 P 1.74 1.74 1.74 1.67 -0.11 57 1 127 +1
29SEP26 36.00 P 0.00 0.00 0.00 2.11 -0.11 57 0 439 0
29SEP26 37.00 P 0.00 0.00 0.00 2.63 -0.09 58 0 277 0
29SEP26 38.00 P 0.00 0.00 0.00 3.20 -0.08 59 0 259 0
29SEP26 39.00 P 0.00 0.00 0.00 3.81 -0.08 59 0 536 0
29SEP26 40.00 P 0.00 0.00 0.00 4.52 -0.04 60 0 223 0
29SEP26 41.00 P 0.00 0.00 0.00 5.08 -0.04 58 0 229 0
29SEP26 42.00 P 0.00 0.00 0.00 5.80 -0.09 58 0 247 0
29SEP26 43.00 P 0.00 0.00 0.00 6.77 +0.13 62 0 147 0
29SEP26 44.00 P 0.00 0.00 0.00 7.59 -0.03 63 0 92 0
29SEP26 45.00 P 0.00 0.00 0.00 8.44 -0.07 63 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 9.33 -0.06 65 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 10.21 -0.08 65 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 11.14 -0.13 67 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 12.04 +0.12 67 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 12.97 -0.17 67 0 292 0
29SEP26 52.50 P 0.00 0.00 0.00 15.34 -0.16 69 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 17.89 +0.22 79 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 20.28 -0.04 79 0 1,554 0
29SEP26 60.00 P 0.00 0.00 0.00 22.73 -0.03 81 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 25.21 -0.15 85 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 27.75 -0.25 94 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 30.25 -0.25 99 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 32.76 -0.17 105 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.30 -0.18 113 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.75 -0.12 113 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 40.25 -0.25 117 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 42.76 -0.10 122 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.26 +0.04 126 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.75 -0.15 129 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.25 -0.13 133 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.72 -0.26 133 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 55.25 -0.20 140 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 57.74 -0.18 142 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 60.19 -0.31 139 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 62.74 -0.17 149 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 65.24 -0.18 152 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 67.72 +0.01 152 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 70.18 -0.05 149 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 72.71 -0.29 156 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 75.27 -0.23 167 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.37 -0.02 58 0 77 0
29OCT26 28.00 P 0.00 0.00 0.00 0.51 -0.02 58 0 19 0
29OCT26 29.00 P 0.00 0.00 0.00 0.69 -0.03 58 0 122 0
29OCT26 30.00 P 0.83 0.83 0.83 0.88 -0.03 58 45 104 0
29OCT26 31.00 P 0.00 0.00 0.00 1.12 -0.04 58 0 180 0
29OCT26 32.00 P 0.00 0.00 0.00 1.39 -0.04 57 0 92 0
29OCT26 33.00 P 1.65 1.65 1.65 1.74 -0.03 58 30 114 +30
29OCT26 34.00 P 0.00 0.00 0.00 2.08 -0.06 57 0 69 0
29OCT26 35.00 P 0.00 0.00 0.00 2.49 -0.06 57 0 114 0
29OCT26 36.00 P 0.00 0.00 0.00 3.01 -0.05 58 0 102 0
29OCT26 37.00 P 0.00 0.00 0.00 3.53 -0.07 58 0 93 0
29OCT26 38.00 P 0.00 0.00 0.00 4.11 -0.08 59 0 330 0
29OCT26 39.00 P 4.66 4.66 4.66 4.71 -0.17 59 15 105 -15
29OCT26 40.00 P 0.00 0.00 0.00 5.33 +0.06 59 0 302 0
29OCT26 41.00 P 0.00 0.00 0.00 6.11 -0.03 61 0 175 0
29OCT26 42.00 P 0.00 0.00 0.00 6.76 -0.17 60 0 43 0
29OCT26 43.00 P 0.00 0.00 0.00 7.52 +0.06 61 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 8.30 +0.04 61 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 9.10 +0.05 61 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 9.94 +0.03 62 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 10.80 +0.10 63 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 11.71 -0.08 64 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 12.59 -0.01 65 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 13.49 -0.03 66 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 15.79 -0.06 68 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 18.12 +0.01 69 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 20.49 -0.06 71 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 22.87 -0.11 71 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 25.30 -0.15 73 0 0 0
29OCT26 65.00 P 28.00 28.00 28.00 27.75 -0.25 74 1 0 -1
29OCT26 67.50 P 0.00 0.00 0.00 30.25 -0.25 78 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.76 -0.17 82 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.30 -0.19 88 0 10 0
27NOV26 28.00 P 0.00 0.00 0.00 0.89 -0.02 59 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 1.10 -0.02 59 0 3 0
27NOV26 30.00 P 0.00 0.00 0.00 1.37 -0.02 59 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.65 -0.02 59 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 1.99 -0.03 58 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 2.33 -0.04 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.75 -0.03 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.18 -0.07 58 0 24 0
27NOV26 36.00 P 0.00 0.00 0.00 3.70 -0.06 58 0 56 0
27NOV26 37.00 P 0.00 0.00 0.00 4.26 -0.06 59 0 58 0
27NOV26 38.00 P 0.00 0.00 0.00 4.85 -0.07 59 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.50 -0.14 60 0 205 0
27NOV26 40.00 P 0.00 0.00 0.00 6.08 -0.02 60 0 328 0
27NOV26 41.00 P 0.00 0.00 0.00 6.77 -0.02 60 0 292 0
27NOV26 42.00 P 0.00 0.00 0.00 7.50 -0.02 61 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 8.24 -0.01 61 0 10 0
27NOV26 44.00 P 0.00 0.00 0.00 9.05 +0.04 62 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.83 +0.03 63 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.63 -0.05 64 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.48 +0.05 64 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.31 +0.05 65 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.18 +0.07 66 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.06 -0.03 66 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.04 -0.03 59 0 272 0
30DEC26 28.00 P 0.00 0.00 0.00 1.26 -0.03 59 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.54 -0.03 59 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 1.82 -0.03 58 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 2.16 -0.04 58 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 2.52 -0.03 58 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.91 -0.05 58 0 107 0
30DEC26 34.00 P 0.00 0.00 0.00 3.34 -0.04 58 0 19 0
30DEC26 35.00 P 0.00 0.00 0.00 3.84 -0.04 59 0 112 0
30DEC26 36.00 P 0.00 0.00 0.00 4.37 -0.02 59 0 109 0
30DEC26 37.00 P 0.00 0.00 0.00 4.90 -0.06 59 0 123 0
30DEC26 38.00 P 0.00 0.00 0.00 5.51 -0.04 59 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 6.29 -0.05 61 0 293 0
30DEC26 40.00 P 0.00 0.00 0.00 6.82 -0.14 61 0 413 0
30DEC26 41.00 P 0.00 0.00 0.00 7.50 -0.05 61 0 64 0
30DEC26 42.00 P 0.00 0.00 0.00 8.18 -0.15 61 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 8.93 -0.07 62 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 9.68 0.00 62 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 10.45 -0.01 63 0 127 0
30DEC26 46.00 P 0.00 0.00 0.00 11.25 +0.01 63 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 12.05 -0.06 64 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 12.88 -0.06 64 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 13.71 0.00 64 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 14.55 -0.01 65 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 16.75 -0.06 66 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 18.88 -0.19 66 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 21.15 -0.24 67 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 23.45 -0.11 68 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 25.84 -0.06 70 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 28.17 -0.08 70 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 30.56 -0.07 71 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 32.96 -0.07 71 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 35.37 -0.12 71 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.80 -0.08 72 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 40.25 -0.25 72 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.76 -0.10 75 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 45.26 +0.01 77 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 47.75 -0.15 79 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.25 -0.13 82 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 52.72 -0.26 82 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.25 -0.20 86 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.74 -0.22 88 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.19 -0.31 87 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.74 -0.22 92 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 65.24 -0.23 94 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 67.72 -0.24 95 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 70.18 -0.28 93 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 72.71 -0.29 97 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 75.27 -0.23 102 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.94 -0.01 59 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 2.24 -0.01 59 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.59 -0.01 59 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.96 -0.01 59 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 3.33 -0.01 59 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.77 -0.01 59 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 4.21 -0.01 58 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 4.67 -0.07 59 0 15 0
30MAR27 35.00 P 4.88 5.07 4.83 5.21 -0.07 59 47 79 +47
30MAR27 36.00 P 5.63 5.63 5.63 5.78 -0.06 59 15 42 +15
30MAR27 37.00 P 0.00 0.00 0.00 6.37 -0.02 59 0 15 0
30MAR27 38.00 P 6.82 6.82 6.82 6.99 -0.06 60 6 6 +6
30MAR27 39.00 P 0.00 0.00 0.00 7.60 -0.04 60 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 8.28 -0.02 60 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 8.97 -0.02 61 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 9.67 -0.02 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.40 -0.03 62 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 11.16 -0.01 62 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 11.91 -0.03 63 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 12.68 -0.01 63 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 13.47 -0.02 63 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 14.25 -0.02 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 15.03 -0.02 64 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 15.84 -0.02 64 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 17.93 -0.03 65 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 20.07 -0.03 66 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 22.26 -0.06 67 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 24.49 -0.03 67 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 26.74 -0.16 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 29.02 -0.16 68 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 31.31 -0.18 69 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 33.64 -0.18 69 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 35.97 -0.19 70 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 38.33 -0.21 70 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 40.71 -0.21 70 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 43.09 -0.23 70 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.51 -0.12 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.91 -0.24 70 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 50.44 -0.08 73 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.79 -0.19 71 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 55.33 -0.12 74 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 57.79 -0.17 75 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 60.25 -0.25 75 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.74 -0.22 76 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 65.24 -0.23 77 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 67.72 -0.24 78 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 70.18 -0.28 78 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 72.71 -0.29 81 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 75.27 -0.23 85 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 2.94 0.00 60 0 31 0
29JUN27 28.00 P 0.00 0.00 0.00 3.32 +0.01 60 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.70 +0.01 60 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 4.13 0.00 60 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 4.58 0.00 60 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 5.04 0.00 60 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 5.51 0.00 60 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 6.04 0.00 60 0 20 0
29JUN27 35.00 P 0.00 0.00 0.00 6.57 +0.01 59 0 220 0
29JUN27 36.00 P 0.00 0.00 0.00 7.10 +0.01 59 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 7.65 -0.01 59 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 8.25 -0.04 59 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 9.00 +0.02 60 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 9.68 +0.03 61 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 10.38 +0.04 61 0 110 0
29JUN27 42.00 P 0.00 0.00 0.00 11.04 -0.03 61 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 11.52 -0.03 59 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 12.23 -0.05 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.19 -0.09 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.96 -0.11 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.73 -0.11 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.51 -0.05 63 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.30 -0.19 63 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 17.10 -0.12 63 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 19.13 -0.06 64 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 21.22 -0.13 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.33 -0.16 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.49 -0.17 66 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 27.68 -0.18 66 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 29.91 -0.07 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.16 -0.07 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.43 -0.19 68 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.72 -0.08 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.03 -0.10 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.39 -0.06 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.74 -0.19 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.09 -0.12 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.47 -0.21 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 50.86 -0.12 71 0 0 0
TOTAL PUT 2,985 38,958 +491
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$ 35.380
28AUG26 18.50 C 0.00 0.00 0.00 16.89 +0.28 183 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 16.39 +0.28 175 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 15.89 +0.28 167 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 15.39 +0.28 159 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 14.39 +0.28 145 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 13.39 +0.28 129 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 12.39 +0.28 115 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.39 +0.28 100 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.39 +0.28 79 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.39 +0.28 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.39 +0.28 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.39 +0.28 0 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 6.39 +0.28 0 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 5.39 +0.28 0 0 545 0
28AUG26 31.00 C 0.00 0.00 0.00 4.39 +0.28 0 0 526 0
28AUG26 32.00 C 3.26 3.26 3.26 3.39 +0.27 0 1 566 0
28AUG26 33.00 C 0.00 0.00 0.00 2.39 +0.26 0 0 661 0
28AUG26 34.00 C 0.00 0.00 0.00 1.43 +0.21 24 0 1,032 0
28AUG26 35.00 C 0.58 0.64 0.56 0.60 +0.08 22 141 572 +28
28AUG26 36.00 C 0.22 0.22 0.17 0.16 0.00 23 65 794 -58
28AUG26 37.00 C 0.06 0.06 0.04 0.03 -0.01 24 87 418 -7
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 50 0 223 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 55 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.89 +0.28 119 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.39 +0.28 115 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.89 +0.28 110 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.39 +0.28 106 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.39 +0.28 97 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.39 +0.28 89 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.39 +0.28 80 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.39 +0.28 72 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.39 +0.28 63 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 9.39 +0.28 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.39 +0.28 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.39 +0.28 0 0 64 0
29SEP26 29.00 C 0.00 0.00 0.00 6.39 +0.28 0 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 5.39 +0.28 0 0 1,118 0
29SEP26 31.00 C 0.00 0.00 0.00 4.39 +0.27 0 0 1,013 0
29SEP26 32.00 C 0.00 0.00 0.00 3.40 +0.27 28 0 1,156 0
29SEP26 33.00 C 0.00 0.00 0.00 2.45 +0.23 27 0 1,156 0
29SEP26 34.00 C 0.00 0.00 0.00 1.59 +0.15 25 0 1,020 0
29SEP26 35.00 C 1.04 1.09 1.04 1.06 +0.12 26 25 2,382 -8
29SEP26 36.00 C 0.00 0.00 0.00 0.69 +0.08 27 0 629 0
29SEP26 37.00 C 0.50 0.50 0.46 0.42 +0.04 27 37 1,399 +33
29SEP26 38.00 C 0.31 0.31 0.31 0.25 +0.03 27 7 506 +7
29SEP26 39.00 C 0.19 0.19 0.19 0.14 +0.01 27 1 205 +1
29SEP26 40.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 315 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 0.00 27 0 767 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 0.00 27 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 16.89 +0.28 98 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 16.39 +0.28 94 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 15.89 +0.28 90 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 15.39 +0.28 86 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 14.39 +0.28 79 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.39 +0.28 72 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.39 +0.28 65 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.39 +0.28 58 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.39 +0.28 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.39 +0.28 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.39 +0.28 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.39 +0.28 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.39 +0.28 0 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 5.39 +0.28 0 0 187 0
29OCT26 31.00 C 0.00 0.00 0.00 4.40 +0.26 27 0 311 0
29OCT26 32.00 C 0.00 0.00 0.00 3.46 +0.22 28 0 269 0
29OCT26 33.00 C 0.00 0.00 0.00 2.67 +0.25 28 0 468 0
29OCT26 34.00 C 2.02 2.02 2.02 2.00 +0.15 27 1 374 0
29OCT26 35.00 C 1.58 1.58 1.58 1.52 +0.11 27 4 526 +4
29OCT26 36.00 C 1.18 1.18 1.18 1.16 +0.12 28 5 1,218 +5
29OCT26 37.00 C 0.77 0.86 0.77 0.81 +0.04 27 45 276 0
29OCT26 38.00 C 0.62 0.62 0.62 0.61 +0.05 28 1 130 +1
29OCT26 39.00 C 0.45 0.45 0.45 0.42 +0.03 28 81 296 +81
29OCT26 40.00 C 0.00 0.00 0.00 0.29 +0.03 28 0 120 0
29OCT26 41.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 167 0
29OCT26 42.00 C 0.00 0.00 0.00 0.12 0.00 28 0 890 0
29OCT26 43.00 C 0.00 0.00 0.00 0.08 0.00 28 0 58 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 0.00 28 0 84 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 14.39 +0.28 68 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 13.39 +0.28 62 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 12.39 +0.28 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.39 +0.28 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.39 +0.28 47 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.39 +0.28 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.39 +0.28 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.39 +0.28 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.39 +0.27 0 0 2 0
27NOV26 30.00 C 0.00 0.00 0.00 5.40 +0.26 29 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.48 +0.25 29 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 3.69 +0.23 29 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 3.02 +0.25 29 0 195 0
27NOV26 34.00 C 0.00 0.00 0.00 2.44 +0.16 28 0 164 0
27NOV26 35.00 C 0.00 0.00 0.00 1.98 +0.22 29 0 179 0
27NOV26 36.00 C 1.56 1.61 1.56 1.57 +0.17 29 31 61 +25
27NOV26 37.00 C 0.00 0.00 0.00 1.24 +0.10 29 0 27 0
27NOV26 38.00 C 0.00 0.00 0.00 0.96 +0.09 29 0 37 0
27NOV26 39.00 C 0.00 0.00 0.00 0.73 +0.08 29 0 17 0
27NOV26 40.00 C 0.63 0.63 0.63 0.55 +0.07 29 15 47 +15
27NOV26 41.00 C 0.00 0.00 0.00 0.41 +0.06 29 0 1 0
27NOV26 42.00 C 0.00 0.00 0.00 0.30 +0.04 29 0 338 0
27NOV26 43.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 16.89 +0.28 76 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 16.39 +0.28 73 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.89 +0.28 71 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.39 +0.28 68 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 14.39 +0.28 63 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 13.39 +0.28 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.39 +0.28 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.39 +0.28 48 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 10.39 +0.28 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.39 +0.28 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.39 +0.28 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.39 +0.28 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.40 +0.26 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.47 +0.22 29 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 4.68 +0.22 29 0 127 0
30DEC26 32.00 C 0.00 0.00 0.00 3.97 +0.18 28 0 105 0
30DEC26 33.00 C 3.42 3.43 3.42 3.36 +0.18 28 28 179 -25
30DEC26 34.00 C 0.00 0.00 0.00 2.81 +0.04 28 0 172 0
30DEC26 35.00 C 2.39 2.39 2.26 2.31 +0.12 28 7 343 +1
30DEC26 36.00 C 1.91 1.96 1.91 1.90 +0.10 28 10 481 +9
30DEC26 37.00 C 0.00 0.00 0.00 1.57 +0.13 29 0 243 0
30DEC26 38.00 C 1.32 1.32 1.32 1.28 +0.09 29 9 315 0
30DEC26 39.00 C 0.00 0.00 0.00 1.03 +0.06 29 0 87 0
30DEC26 40.00 C 0.88 0.88 0.88 0.81 +0.03 29 13 75 +12
30DEC26 41.00 C 0.00 0.00 0.00 0.63 +0.03 29 0 49 0
30DEC26 42.00 C 0.00 0.00 0.00 0.49 +0.02 29 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.38 +0.01 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.29 +0.01 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 0.00 29 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 0.00 29 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 0.00 30 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 16.89 +0.28 58 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 16.39 +0.28 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.89 +0.28 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.39 +0.28 52 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 14.39 +0.28 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.39 +0.28 43 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 12.39 +0.28 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.39 +0.28 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.39 +0.28 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.39 +0.27 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.50 +0.35 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.68 +0.32 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 6.84 +0.35 29 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 6.12 +0.19 29 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 5.46 +0.21 30 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 4.86 +0.23 30 0 378 0
30MAR27 33.00 C 4.20 4.20 4.20 4.25 +0.15 29 1 274 0
30MAR27 34.00 C 0.00 0.00 0.00 3.74 +0.26 30 0 58 0
30MAR27 35.00 C 0.00 0.00 0.00 3.27 +0.14 30 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 2.86 +0.15 30 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 2.52 +0.19 30 0 36 0
30MAR27 38.00 C 0.00 0.00 0.00 2.14 +0.11 30 0 49 0
30MAR27 39.00 C 0.00 0.00 0.00 1.86 +0.11 30 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 1.60 +0.09 30 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.37 +0.08 30 0 105 0
30MAR27 42.00 C 0.00 0.00 0.00 1.16 +0.06 30 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.98 +0.05 30 0 52 0
30MAR27 44.00 C 0.00 0.00 0.00 0.83 +0.05 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.70 +0.04 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.58 +0.03 30 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.49 +0.03 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.40 +0.02 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.34 +0.02 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.28 +0.02 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.17 +0.01 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 0.00 30 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 16.89 +0.28 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.39 +0.28 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.89 +0.28 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.39 +0.28 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.39 +0.28 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.39 +0.28 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.39 +0.28 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.45 +0.28 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.59 +0.26 31 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 9.78 +0.26 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.00 +0.26 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.26 +0.25 31 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 7.55 +0.24 31 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 6.89 +0.23 31 0 91 0
29JUN27 31.00 C 0.00 0.00 0.00 6.08 +0.22 29 0 183 0
29JUN27 32.00 C 0.00 0.00 0.00 5.51 +0.21 30 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 4.99 +0.20 30 0 46 0
29JUN27 34.00 C 0.00 0.00 0.00 4.50 +0.20 30 0 105 0
29JUN27 35.00 C 3.89 3.89 3.89 4.05 +0.17 30 15 77 +15
29JUN27 36.00 C 0.00 0.00 0.00 3.64 +0.18 30 0 213 0
29JUN27 37.00 C 0.00 0.00 0.00 3.26 +0.16 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 2.92 +0.16 30 0 12 0
29JUN27 39.00 C 0.00 0.00 0.00 2.59 +0.13 30 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 2.32 +0.13 31 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 2.05 +0.12 31 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 1.83 +0.11 31 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.62 +0.10 31 0 49 0
29JUN27 44.00 C 0.00 0.00 0.00 1.44 +0.03 31 0 79 0
29JUN27 45.00 C 1.23 1.23 1.23 1.27 +0.09 31 6 174 +6
29JUN27 46.00 C 1.10 1.10 1.10 1.11 +0.01 31 12 23 +12
29JUN27 47.00 C 0.00 0.00 0.00 1.05 +0.08 31 0 2 0
TOTAL CALL 648 35,743 +157
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 164 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 151 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 145 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 440 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 279 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 883 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,278 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,443 0
28AUG26 32.00 P 0.08 0.08 0.04 0.01 -0.03 25 158 1,407 +25
28AUG26 33.00 P 0.13 0.13 0.11 0.07 -0.09 25 65 643 -5
28AUG26 34.00 P 0.40 0.40 0.29 0.29 -0.20 24 94 807 +24
28AUG26 35.00 P 0.90 0.90 0.80 0.81 -0.28 25 87 377 0
28AUG26 36.00 P 1.60 1.76 1.60 1.61 -0.31 27 22 36 +16
28AUG26 37.00 P 0.00 0.00 0.00 2.52 -0.36 25 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 3.51 -0.27 29 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 4.50 -0.28 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 5.50 -0.28 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.50 -0.28 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.50 -0.28 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.50 -0.28 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.50 -0.28 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.50 -0.28 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.50 -0.28 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.50 -0.28 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 318 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 116 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 169 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 684 0
29SEP26 30.00 P 0.11 0.11 0.11 0.07 -0.03 27 1 961 -1
29SEP26 31.00 P 0.19 0.20 0.19 0.16 -0.05 27 3 847 -1
29SEP26 32.00 P 0.35 0.35 0.33 0.32 -0.08 27 35 1,651 -34
29SEP26 33.00 P 0.64 0.64 0.58 0.58 -0.12 27 54 2,148 -6
29SEP26 34.00 P 0.99 0.99 0.93 0.97 -0.16 27 38 816 +7
29SEP26 35.00 P 1.53 1.53 1.47 1.46 -0.23 26 17 1,273 +2
29SEP26 36.00 P 0.00 0.00 0.00 2.14 -0.24 28 0 279 0
29SEP26 37.00 P 2.91 2.91 2.91 2.92 -0.25 29 10 35 +10
29SEP26 38.00 P 0.00 0.00 0.00 3.68 -0.25 27 0 74 0
29SEP26 39.00 P 0.00 0.00 0.00 4.58 -0.27 26 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 5.53 -0.28 26 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 6.53 -0.37 30 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 7.50 -0.28 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.50 -0.28 0 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.50 -0.28 0 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.50 -0.28 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.50 -0.28 0 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 12.50 -0.28 0 0 0 0
29SEP26 48.00 P 13.78 13.78 13.78 13.50 -0.28 38 2 4 -2
29SEP26 49.00 P 0.00 0.00 0.00 14.50 -0.28 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.50 -0.27 45 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.00 -0.27 52 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.50 -0.27 58 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.00 -0.27 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.49 -0.28 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.99 -0.28 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.49 -0.28 0 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 53 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 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 30 0 11 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 90 0
29OCT26 29.00 P 0.18 0.19 0.17 0.13 -0.03 28 38 122 +23
29OCT26 30.00 P 0.29 0.29 0.28 0.24 -0.05 28 21 260 -17
29OCT26 31.00 P 0.44 0.44 0.43 0.42 -0.06 28 44 1,335 +10
29OCT26 32.00 P 0.00 0.00 0.00 0.64 -0.10 28 0 1,143 0
29OCT26 33.00 P 0.94 0.94 0.94 0.94 -0.14 27 20 377 -20
29OCT26 34.00 P 1.38 1.38 1.38 1.36 -0.17 27 20 257 +20
29OCT26 35.00 P 1.84 1.84 1.84 1.88 -0.19 27 8 48 +7
29OCT26 36.00 P 0.00 0.00 0.00 2.49 -0.23 28 0 60 0
29OCT26 37.00 P 0.00 0.00 0.00 3.21 -0.25 28 0 15 0
29OCT26 38.00 P 4.11 4.11 4.11 3.95 -0.29 28 15 15 +15
29OCT26 39.00 P 0.00 0.00 0.00 4.78 -0.25 28 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.66 -0.26 28 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.58 -0.45 28 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.55 -0.44 29 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.54 -0.43 31 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.50 -0.28 24 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.50 -0.28 27 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.50 -0.28 30 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.50 -0.28 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.03 0.00 30 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 40 0
27NOV26 27.00 P 0.16 0.16 0.16 0.09 -0.01 29 46 46 +5
27NOV26 28.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.28 -0.02 29 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.44 -0.04 29 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 0.67 -0.04 29 0 17 0
27NOV26 32.00 P 0.00 0.00 0.00 0.94 -0.08 29 0 228 0
27NOV26 33.00 P 0.00 0.00 0.00 1.28 -0.13 28 0 278 0
27NOV26 34.00 P 1.78 1.78 1.72 1.67 -0.20 28 9 332 +1
27NOV26 35.00 P 2.23 2.23 2.23 2.22 -0.20 28 6 277 0
27NOV26 36.00 P 0.00 0.00 0.00 2.82 -0.22 28 0 75 0
27NOV26 37.00 P 0.00 0.00 0.00 3.51 -0.23 29 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.21 -0.19 28 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 4.99 -0.22 28 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 5.83 -0.23 29 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.84 -0.31 32 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.74 -0.32 32 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.67 -0.33 33 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.62 -0.35 33 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.52 -0.39 30 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.50 -0.28 28 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.50 -0.28 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.07 0.07 0.07 0.02 0.00 30 5 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 165 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 74 0
30DEC26 27.00 P 0.26 0.26 0.26 0.17 -0.04 29 120 237 +120
30DEC26 28.00 P 0.00 0.00 0.00 0.28 -0.05 29 0 71 0
30DEC26 29.00 P 0.00 0.00 0.00 0.42 -0.07 29 0 199 0
30DEC26 30.00 P 0.00 0.00 0.00 0.62 -0.09 29 0 204 0
30DEC26 31.00 P 0.00 0.00 0.00 0.88 -0.09 29 0 226 0
30DEC26 32.00 P 0.00 0.00 0.00 1.18 -0.12 29 0 115 0
30DEC26 33.00 P 1.60 1.60 1.60 1.55 -0.15 28 1 139 0
30DEC26 34.00 P 0.00 0.00 0.00 2.00 -0.15 28 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 2.51 -0.19 28 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 3.09 -0.21 28 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 3.78 -0.29 29 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 4.44 -0.22 28 0 33 0
30DEC26 39.00 P 0.00 0.00 0.00 5.20 -0.23 29 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 6.00 -0.25 29 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 6.99 -0.30 31 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 7.86 -0.26 31 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.76 -0.32 32 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 9.68 -0.29 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 10.63 -0.35 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.54 -0.43 30 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.51 -0.41 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.50 -0.28 28 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.50 -0.28 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.50 -0.27 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.00 -0.27 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.50 -0.27 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.00 -0.27 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.49 -0.28 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.99 -0.28 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.49 -0.28 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 32 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 31 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.23 -0.03 30 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 0.34 -0.03 30 0 9 0
30MAR27 27.00 P 0.55 0.55 0.55 0.48 -0.04 30 20 90 +20
30MAR27 28.00 P 0.00 0.00 0.00 0.67 -0.05 30 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 0.90 -0.06 30 0 161 0
30MAR27 30.00 P 0.00 0.00 0.00 1.15 -0.07 30 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 1.45 -0.09 30 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 1.82 -0.09 30 0 442 0
30MAR27 33.00 P 0.00 0.00 0.00 2.24 -0.08 30 0 253 0
30MAR27 34.00 P 0.00 0.00 0.00 2.70 -0.11 29 0 61 0
30MAR27 35.00 P 0.00 0.00 0.00 3.18 -0.16 29 0 204 0
30MAR27 36.00 P 0.00 0.00 0.00 3.75 -0.18 29 0 172 0
30MAR27 37.00 P 0.00 0.00 0.00 4.37 -0.24 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.08 -0.23 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.80 -0.27 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.63 -0.26 31 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 7.42 -0.27 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.24 -0.24 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.08 -0.30 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.94 -0.27 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.78 -0.36 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.67 -0.30 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.60 -0.32 30 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 13.56 -0.26 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.53 -0.27 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.51 -0.27 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.00 -0.27 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.50 -0.27 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.00 -0.27 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.49 -0.28 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.12 0.00 31 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.18 0.00 31 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.26 0.00 31 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.36 -0.01 31 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.50 -0.03 31 0 206 0
29JUN27 26.00 P 0.85 0.85 0.85 0.68 0.00 31 1 184 -1
29JUN27 27.00 P 0.00 0.00 0.00 0.89 -0.02 32 0 4 0
29JUN27 28.00 P 0.00 0.00 0.00 1.14 -0.03 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.41 -0.05 32 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 1.75 -0.04 32 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.11 -0.07 32 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.53 -0.06 32 0 171 0
29JUN27 33.00 P 0.00 0.00 0.00 2.99 -0.08 32 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 3.49 -0.08 32 0 75 0
29JUN27 35.00 P 4.14 4.14 4.14 4.03 -0.11 32 1 151 +1
29JUN27 36.00 P 0.00 0.00 0.00 4.62 -0.10 32 0 45 0
29JUN27 37.00 P 0.00 0.00 0.00 5.24 -0.13 32 0 3 0
29JUN27 38.00 P 0.00 0.00 0.00 5.90 -0.13 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.59 -0.16 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.33 -0.16 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.08 -0.18 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.89 -0.18 34 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.71 +0.11 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.55 +0.11 34 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.09 -0.21 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.96 -0.21 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.85 -0.23 31 0 0 0
TOTAL PUT 961 40,900 +219
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$ 8.445
28AUG26 6.00 C 0.00 0.00 0.00 2.48 +0.15 140 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.23 +0.15 126 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.98 +0.15 112 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.73 +0.14 99 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.48 +0.14 86 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.23 +0.13 73 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.95 +0.09 27 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.72 +0.09 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.50 +0.10 41 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.32 +0.07 41 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.18 +0.04 40 0 105 0
28AUG26 8.75 C 0.11 0.11 0.10 0.09 +0.02 40 285 616 +285
28AUG26 9.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 222 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 0.00 43 0 587 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 148 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 155 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 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 88 0 758 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 410 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 111 0 299 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 132 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 141 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 151 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 159 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 168 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 176 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 183 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 2.49 +0.15 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.24 +0.15 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.00 +0.15 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.75 +0.12 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.52 +0.12 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.29 +0.12 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.04 +0.11 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.84 +0.09 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.66 +0.09 34 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.51 +0.08 35 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.37 +0.05 34 0 160 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 +0.03 34 0 566 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 +0.03 35 0 334 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 +0.02 35 0 160 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 566 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 +0.01 35 0 457 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 35 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 37 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 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 0.00 102 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 0.00 114 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 2.51 +0.17 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.27 +0.17 45 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 2.03 +0.12 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.80 +0.11 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.58 +0.12 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.36 +0.10 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.15 +0.10 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.97 +0.10 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.79 +0.08 35 0 60 0
29OCT26 8.25 C 0.00 0.00 0.00 0.65 +0.08 35 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.55 +0.09 37 0 215 0
29OCT26 8.75 C 0.00 0.00 0.00 0.42 +0.06 35 0 51 0
29OCT26 9.00 C 0.36 0.36 0.36 0.34 +0.05 36 15 256 +15
29OCT26 9.25 C 0.00 0.00 0.00 0.27 +0.04 36 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.21 +0.03 37 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.17 +0.03 37 0 134 0
29OCT26 10.00 C 0.14 0.14 0.14 0.13 +0.03 37 18 213 +18
29OCT26 10.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 158 0
29OCT26 11.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.54 +0.13 44 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.31 +0.13 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.08 +0.12 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.86 +0.12 40 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.64 +0.10 39 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.44 +0.10 38 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.26 +0.12 38 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.06 +0.08 36 0 0 0
27NOV26 8.00 C 0.92 0.92 0.92 0.90 +0.08 36 15 15 +15
27NOV26 8.25 C 0.82 0.82 0.82 0.76 +0.07 36 15 15 +15
27NOV26 8.50 C 0.00 0.00 0.00 0.64 +0.06 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.56 +0.08 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.46 +0.06 37 0 60 0
27NOV26 9.25 C 0.00 0.00 0.00 0.38 +0.05 37 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.31 +0.04 37 0 45 0
27NOV26 9.75 C 0.00 0.00 0.00 0.25 +0.03 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 0.00 37 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.58 +0.17 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.35 +0.16 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.13 +0.14 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.92 +0.12 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.71 +0.11 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.52 +0.10 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.35 +0.11 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.17 +0.09 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.00 +0.06 35 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.89 +0.07 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.77 +0.08 37 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 0.65 +0.06 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 +0.06 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 +0.05 37 0 51 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 +0.04 37 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 +0.04 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 +0.04 37 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 +0.03 37 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 +0.02 37 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 512 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 199 0
30MAR27 6.00 C 0.00 0.00 0.00 2.70 +0.16 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.49 +0.16 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.29 +0.12 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.09 +0.11 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.91 +0.11 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.72 +0.09 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.57 +0.12 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.42 +0.09 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.28 +0.09 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.15 +0.08 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.03 +0.07 37 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.93 +0.07 37 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.83 +0.06 37 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.74 +0.05 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.67 +0.07 38 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.60 +0.05 38 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.53 +0.05 38 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.41 +0.03 38 0 175 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 +0.04 38 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 +0.02 38 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 +0.01 37 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 0.00 37 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 0.00 38 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 121 0
29JUN27 6.00 C 0.00 0.00 0.00 2.79 +0.12 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.63 +0.15 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.43 +0.13 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.25 +0.12 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.08 +0.11 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.92 +0.10 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.76 +0.09 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.62 +0.10 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.49 +0.10 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.36 +0.08 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.25 +0.11 38 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 1.10 +0.05 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.01 +0.05 36 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.94 +0.08 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.85 +0.05 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.77 +0.05 37 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.71 +0.05 37 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.61 +0.08 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.50 +0.06 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.41 +0.04 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.34 +0.03 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 +0.03 38 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.23 +0.02 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 +0.01 37 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 58 0
TOTAL CALL 348 27,306 +348
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 313 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 -0.02 42 0 734 0
28AUG26 8.00 P 0.00 0.00 0.00 0.05 -0.05 40 0 363 0
28AUG26 8.25 P 0.10 0.13 0.10 0.13 -0.06 43 345 684 +225
28AUG26 8.50 P 0.22 0.22 0.21 0.24 -0.09 42 105 1,518 +10
28AUG26 8.75 P 0.00 0.00 0.00 0.39 -0.11 40 0 349 0
28AUG26 9.00 P 0.00 0.00 0.00 0.59 -0.10 40 0 548 0
28AUG26 9.25 P 0.00 0.00 0.00 0.82 -0.12 42 0 704 0
28AUG26 9.50 P 0.00 0.00 0.00 1.06 -0.13 44 0 242 0
28AUG26 9.75 P 0.00 0.00 0.00 1.31 -0.13 51 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.56 -0.13 59 0 344 0
28AUG26 10.50 P 0.00 0.00 0.00 2.06 -0.13 73 0 101 0
28AUG26 11.00 P 0.00 0.00 0.00 2.56 -0.13 85 0 56 0
28AUG26 11.50 P 0.00 0.00 0.00 3.06 -0.13 97 0 182 0
28AUG26 12.00 P 0.00 0.00 0.00 3.56 -0.13 109 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 4.06 -0.13 120 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.56 -0.13 130 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.06 -0.13 139 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.56 -0.13 148 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.06 -0.13 157 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.56 -0.13 166 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.06 -0.13 174 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.56 -0.13 182 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.06 -0.13 190 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 240 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.02 35 0 500 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 907 0
29SEP26 7.75 P 0.13 0.13 0.13 0.13 -0.03 36 39 401 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 -0.05 35 0 469 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 -0.06 36 0 696 0
29SEP26 8.50 P 0.40 0.40 0.40 0.42 -0.08 36 10 318 0
29SEP26 8.75 P 0.00 0.00 0.00 0.57 -0.07 36 0 380 0
29SEP26 9.00 P 0.00 0.00 0.00 0.73 -0.09 35 0 214 0
29SEP26 9.25 P 0.00 0.00 0.00 0.92 -0.10 35 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.12 -0.12 34 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.35 -0.11 36 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.57 -0.13 34 0 608 0
29SEP26 10.50 P 0.00 0.00 0.00 2.06 -0.16 37 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.56 -0.15 43 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 3.06 -0.15 49 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.56 -0.13 55 0 205 0
29SEP26 12.50 P 0.00 0.00 0.00 4.06 -0.15 60 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 4.56 -0.15 65 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.06 -0.13 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.56 -0.13 75 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.06 -0.13 79 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.56 -0.13 83 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.06 -0.13 87 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.56 -0.15 91 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.06 -0.14 95 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.56 -0.13 99 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.06 -0.13 102 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.56 -0.13 106 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.06 -0.13 109 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.56 -0.13 112 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.06 -0.13 115 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.56 -0.15 119 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.56 -0.13 125 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.56 -0.13 130 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.56 -0.13 135 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.57 -0.12 149 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.56 -0.13 145 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.56 -0.13 150 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.56 -0.13 154 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.56 -0.13 158 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 38 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 -0.01 38 0 255 0
29OCT26 7.50 P 0.00 0.00 0.00 0.17 -0.02 37 0 275 0
29OCT26 7.75 P 0.00 0.00 0.00 0.23 -0.04 36 0 145 0
29OCT26 8.00 P 0.00 0.00 0.00 0.32 -0.05 36 0 107 0
29OCT26 8.25 P 0.00 0.00 0.00 0.43 -0.06 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.55 -0.08 36 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 0.71 -0.08 38 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 0.86 -0.08 37 0 94 0
29OCT26 9.25 P 0.00 0.00 0.00 1.03 -0.09 36 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.22 -0.11 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.43 -0.10 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.64 -0.12 37 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.09 -0.13 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.56 -0.15 35 0 100 0
29OCT26 11.50 P 0.00 0.00 0.00 3.06 -0.15 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.56 -0.13 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.06 -0.15 49 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.56 -0.15 53 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.24 -0.04 37 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.32 -0.04 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.42 -0.04 37 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.52 -0.06 36 0 206 0
27NOV26 8.50 P 0.00 0.00 0.00 0.65 -0.07 37 0 1,175 0
27NOV26 8.75 P 0.00 0.00 0.00 0.80 -0.08 37 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.94 -0.10 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.11 -0.11 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.30 -0.11 37 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.50 -0.11 37 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.71 -0.10 38 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.13 -0.15 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.59 -0.12 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.06 -0.16 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.56 -0.14 39 0 6 0
27NOV26 12.50 P 0.00 0.00 0.00 4.06 -0.15 43 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.56 -0.15 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.02 37 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 -0.02 38 0 125 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 -0.04 37 0 165 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 -0.05 37 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.51 -0.05 37 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.62 -0.06 37 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 0.74 -0.07 37 0 517 0
30DEC26 8.75 P 0.00 0.00 0.00 0.89 -0.06 37 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.05 -0.08 37 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.22 -0.09 38 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.40 -0.08 38 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 1.57 -0.10 37 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 1.77 -0.11 37 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.19 -0.12 38 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.63 -0.12 38 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.09 -0.16 37 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.56 -0.16 36 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 4.06 -0.15 39 0 228 0
30DEC26 13.00 P 0.00 0.00 0.00 4.56 -0.15 42 0 448 0
30DEC26 13.50 P 0.00 0.00 0.00 5.06 -0.13 45 0 278 0
30DEC26 14.00 P 0.00 0.00 0.00 5.56 -0.13 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.06 -0.13 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.56 -0.13 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.06 -0.13 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.56 -0.15 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.06 -0.14 61 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.56 -0.13 63 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.06 -0.13 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.56 -0.13 67 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.06 -0.13 70 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.56 -0.13 72 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.06 -0.13 74 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.56 -0.15 75 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 -0.02 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 -0.03 38 0 100 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 -0.04 37 0 295 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 -0.03 37 0 180 0
30MAR27 7.75 P 0.00 0.00 0.00 0.59 -0.04 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.70 -0.05 37 0 204 0
30MAR27 8.25 P 0.00 0.00 0.00 0.81 -0.05 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 0.94 -0.07 37 0 375 0
30MAR27 8.75 P 0.00 0.00 0.00 1.09 -0.07 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.20 -0.10 36 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.40 -0.08 37 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 1.57 -0.07 37 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.73 -0.10 37 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.95 -0.10 38 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.34 -0.12 38 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 2.76 -0.12 39 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.20 -0.13 39 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.62 -0.12 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.08 -0.16 36 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.56 -0.16 36 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 5.06 -0.16 38 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.56 -0.15 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.06 -0.13 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.56 -0.13 45 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 7.06 -0.13 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.56 -0.15 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.06 -0.14 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.56 -0.13 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.06 -0.13 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.56 -0.13 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 -0.02 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.46 -0.03 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.55 -0.04 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 -0.04 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 -0.03 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 0.88 -0.05 38 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 1.01 -0.05 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.14 -0.06 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.29 -0.05 39 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.42 -0.05 38 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.56 -0.07 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 1.72 -0.08 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 1.89 -0.08 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.07 -0.09 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 2.45 -0.15 37 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 2.88 -0.13 39 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.32 -0.11 40 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.75 -0.11 40 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.19 -0.12 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.65 -0.11 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.11 -0.11 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.56 -0.15 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.06 -0.13 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.56 -0.13 40 0 0 0
TOTAL PUT 499 29,775 +235
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$ 88.280
28AUG26 55.00 C 0.00 0.00 0.00 33.34 +1.20 127 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 30.83 +1.19 108 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.34 +1.20 103 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.84 +1.19 93 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.35 +1.25 87 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.85 +1.20 76 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.34 +1.24 63 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.83 +1.18 46 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 13.33 +1.18 37 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 10.83 +1.17 25 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 8.33 +1.17 0 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 5.84 +1.16 19 0 187 0
28AUG26 85.00 C 0.00 0.00 0.00 3.41 +1.02 17 0 348 0
28AUG26 87.50 C 1.21 1.23 1.21 1.37 +0.55 17 61 711 +1
28AUG26 90.00 C 0.35 0.42 0.35 0.33 +0.18 17 2 436 -1
28AUG26 92.50 C 0.00 0.00 0.00 0.05 +0.03 18 0 876 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 122 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 298 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 288 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 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 65 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 33.45 +1.05 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.94 +1.03 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.46 +1.05 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.97 +1.05 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.47 +0.83 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.98 +1.03 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.51 +1.05 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.94 +1.17 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.45 +1.17 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.98 +1.16 20 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 8.55 +1.10 19 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 6.28 +1.00 19 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 4.28 +0.93 19 0 157 0
29SEP26 87.50 C 0.00 0.00 0.00 2.60 +0.61 19 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 1.47 +0.40 19 0 296 0
29SEP26 92.50 C 0.73 0.80 0.73 0.76 +0.24 19 11 830 0
29SEP26 95.00 C 0.00 0.00 0.00 0.38 +0.14 19 0 660 0
29SEP26 97.50 C 0.00 0.00 0.00 0.16 +0.06 19 0 139 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 20 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 33.45 +1.03 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.95 +1.03 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.46 +1.03 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.99 +1.06 41 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.50 +0.86 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.99 +1.03 32 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.52 +1.04 30 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.94 +1.17 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.46 +1.14 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.02 +1.07 18 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 8.70 +0.96 18 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 6.57 +0.85 18 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 4.65 +0.66 17 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 3.14 +0.43 17 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 2.03 +0.28 18 0 39 0
29OCT26 92.50 C 0.00 0.00 0.00 1.27 +0.20 18 0 66 0
29OCT26 95.00 C 0.82 0.84 0.82 0.75 +0.11 18 91 128 +91
29OCT26 97.50 C 0.00 0.00 0.00 0.41 +0.05 18 0 5 0
29OCT26 100.00 C 0.33 0.33 0.33 0.20 +0.01 18 30 53 +30
29OCT26 102.50 C 0.00 0.00 0.00 0.10 0.00 18 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.02 0.00 18 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 20 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 25.99 +0.84 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 23.50 +0.84 31 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.99 +1.03 27 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 18.52 +0.83 24 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 16.01 +1.14 20 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 13.64 +1.10 20 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 11.38 +1.04 20 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 9.29 +0.96 20 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 7.38 +0.86 20 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 5.72 +0.76 20 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 4.17 +0.49 20 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 3.14 +0.51 20 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 2.23 +0.41 20 0 3 0
27NOV26 95.00 C 0.00 0.00 0.00 1.53 +0.30 20 0 2 0
27NOV26 97.50 C 0.00 0.00 0.00 0.99 +0.20 20 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.64 +0.11 20 0 7 0
27NOV26 102.50 C 0.00 0.00 0.00 0.43 +0.11 21 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.26 +0.07 20 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.16 +0.05 21 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.45 +1.03 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.95 +0.84 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.46 +0.83 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.99 +0.84 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.50 +0.81 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.07 +0.77 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.70 +0.98 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.27 +1.12 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.99 +1.07 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.82 +0.97 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.82 +0.95 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 7.99 +0.86 20 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 6.37 +0.92 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.97 +0.64 20 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.78 +0.51 20 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 2.75 +0.42 20 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 2.01 +0.33 20 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 1.44 +0.25 20 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 1.01 +0.14 20 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 0.73 +0.14 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.50 +0.11 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.33 +0.08 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.21 +0.05 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.14 +0.04 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 33.84 +0.83 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.46 +0.81 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.09 +0.81 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.62 +0.71 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.27 +0.71 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.03 +0.84 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.76 +0.90 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.44 +0.82 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.16 +1.09 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.18 +1.04 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.29 +0.72 21 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 9.53 +0.65 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.94 +0.59 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.58 +0.55 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.61 +0.72 21 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 4.46 +0.49 21 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 3.60 +0.43 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.88 +0.31 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.29 +0.28 21 0 21 0
30MAR27 102.50 C 0.00 0.00 0.00 1.84 +0.30 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.49 +0.31 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.14 +0.23 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.86 +0.20 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.65 +0.16 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.48 +0.11 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 34.52 +0.81 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 32.16 +0.80 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.83 +0.78 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.52 +0.82 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.23 +0.88 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.99 +0.92 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.79 +0.91 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 18.68 +0.88 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.29 +0.93 22 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 14.42 +0.86 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.78 +0.73 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 11.05 +0.66 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.51 +0.59 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 8.15 +0.55 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.93 +0.45 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.90 +0.44 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.98 +0.39 21 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 4.21 +0.38 21 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 3.58 +0.36 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 3.02 +0.22 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.55 +0.22 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 2.11 +0.20 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.70 +0.18 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.37 +0.13 21 0 0 0
TOTAL CALL 195 9,396 +121
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 116 0 400 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 311 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 798 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,029 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 611 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 289 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 811 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,107 0
28AUG26 85.00 P 0.19 0.19 0.19 0.08 -0.16 18 2 138 0
28AUG26 87.50 P 0.00 0.00 0.00 0.59 -0.53 18 0 82 0
28AUG26 90.00 P 0.00 0.00 0.00 2.07 -0.93 19 0 90 0
28AUG26 92.50 P 0.00 0.00 0.00 4.23 -1.17 17 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.72 -1.18 0 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 9.22 -1.18 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 11.72 -1.18 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 14.22 -1.18 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 16.72 -1.24 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 19.22 -1.23 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.72 -1.23 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.22 -1.23 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.72 -1.23 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
29SEP26 70.00 P 0.06 0.06 0.06 0.01 0.00 26 60 304 +60
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 331 0
29SEP26 77.50 P 0.00 0.00 0.00 0.06 -0.03 20 0 32 0
29SEP26 80.00 P 0.36 0.36 0.36 0.18 -0.09 20 5 366 -5
29SEP26 82.50 P 0.68 0.68 0.58 0.48 -0.22 19 3 95 -1
29SEP26 85.00 P 1.13 1.16 1.13 1.09 -0.39 20 4 159 +2
29SEP26 87.50 P 0.00 0.00 0.00 2.09 -0.60 20 0 41 0
29SEP26 90.00 P 0.00 0.00 0.00 3.43 -0.78 19 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 5.23 -0.94 19 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.33 -1.06 19 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.92 -0.83 25 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.04 -1.15 19 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.50 -1.39 19 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.37 -0.81 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.85 -1.04 40 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.34 -1.05 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.84 -1.04 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.33 -1.04 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.83 -1.04 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.32 -0.83 56 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.81 -1.04 59 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 -0.03 19 0 31 0
29OCT26 75.00 P 0.00 0.00 0.00 0.06 -0.06 18 0 90 0
29OCT26 77.50 P 0.00 0.00 0.00 0.16 -0.14 18 0 90 0
29OCT26 80.00 P 0.00 0.00 0.00 0.38 -0.26 18 0 210 0
29OCT26 82.50 P 0.00 0.00 0.00 0.81 -0.41 18 0 6 0
29OCT26 85.00 P 1.75 1.75 1.75 1.47 -0.57 18 1 1 0
29OCT26 87.50 P 0.00 0.00 0.00 2.57 -0.67 19 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 3.87 -0.89 18 0 2 0
29OCT26 92.50 P 0.00 0.00 0.00 5.57 -1.02 18 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 7.56 -1.36 18 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 9.92 -0.99 20 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 12.10 -1.17 18 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 14.53 -1.36 18 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.38 -0.82 29 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.85 -1.04 32 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.34 -1.05 34 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.84 -1.04 37 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 84 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.12 -0.03 21 0 1 0
27NOV26 75.00 P 0.00 0.00 0.00 0.25 -0.08 20 0 5 0
27NOV26 77.50 P 0.00 0.00 0.00 0.49 -0.13 20 0 152 0
27NOV26 80.00 P 1.11 1.11 1.06 0.88 -0.25 20 5 11 +5
27NOV26 82.50 P 0.00 0.00 0.00 1.51 -0.33 21 0 1 0
27NOV26 85.00 P 0.00 0.00 0.00 2.30 -0.42 20 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 3.41 -0.51 21 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 4.84 -0.62 21 0 1 0
27NOV26 92.50 P 0.00 0.00 0.00 6.53 -0.73 22 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 8.17 -0.90 20 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 10.20 -0.99 20 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 12.39 -1.06 20 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 14.70 -1.19 20 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 17.40 -0.81 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 19.96 -0.93 29 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 22.34 -1.05 30 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 24.84 -1.04 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.11 -0.04 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.23 -0.06 20 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.43 -0.11 20 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 0.75 -0.18 20 0 9 0
30DEC26 80.00 P 1.38 1.38 1.38 1.21 -0.28 20 2 109 +2
30DEC26 82.50 P 0.00 0.00 0.00 1.93 -0.32 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 2.82 -0.40 21 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 3.92 -0.45 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.28 -0.58 21 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.94 -0.69 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.77 -0.77 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.79 -0.63 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.59 -1.01 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.83 -1.07 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.45 -0.79 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.96 -0.95 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.34 -1.05 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.84 -1.04 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.33 -1.04 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.83 -1.04 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.32 -1.04 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 0.00 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 6 0
30MAR27 67.50 P 0.00 0.00 0.00 0.26 -0.02 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.45 -0.04 21 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 0.72 -0.06 21 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 1.10 -0.09 21 0 157 0
30MAR27 77.50 P 0.00 0.00 0.00 1.61 -0.14 21 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 2.26 -0.20 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.08 -0.27 21 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.07 -0.34 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.09 -0.42 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.52 -0.56 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.13 -0.57 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.84 -0.61 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.66 -0.69 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.31 -0.84 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.39 -0.90 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.74 -0.73 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.14 -0.77 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.54 -0.85 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.86 -1.02 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.33 -1.04 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.22 -0.05 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.36 -0.07 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.56 -0.10 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.87 -0.14 22 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.25 -0.19 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 1.74 -0.26 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 2.34 -0.33 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.11 -0.37 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.01 -0.44 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.05 -0.46 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.24 -0.50 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.59 -0.50 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.06 -0.56 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 10.72 -0.58 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.47 -0.62 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.00 -0.90 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.22 -0.54 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.18 -0.66 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.32 -0.72 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.61 -0.78 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.97 -0.91 23 0 0 0
TOTAL PUT 82 12,616 +63
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$ 11.430
28AUG26 8.00 C 0.00 0.00 0.00 3.44 -0.05 103 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.19 -0.05 95 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.94 -0.05 86 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.69 -0.05 78 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.44 -0.05 71 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.19 -0.05 63 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.94 -0.05 56 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.69 -0.05 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.49 -0.01 71 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 0.98 -0.05 47 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.58 -0.03 47 0 45 0
28AUG26 11.50 C 0.32 0.32 0.32 0.29 -0.02 47 9 280 +7
28AUG26 12.00 C 0.17 0.17 0.17 0.12 -0.02 47 2 195 0
28AUG26 12.50 C 0.07 0.07 0.07 0.05 -0.01 50 15 221 -2
28AUG26 13.00 C 0.00 0.00 0.00 0.02 0.00 52 0 152 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 156 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 125 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.44 -0.05 55 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.19 -0.05 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.94 -0.05 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.69 -0.05 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.44 -0.05 0 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.24 0.00 60 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.00 0.00 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.75 0.00 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.51 0.00 47 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 1.03 -0.04 38 0 76 0
29SEP26 11.00 C 0.00 0.00 0.00 0.69 -0.04 39 0 380 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 -0.03 38 0 672 0
29SEP26 12.00 C 0.00 0.00 0.00 0.25 -0.01 38 0 429 0
29SEP26 12.50 C 0.17 0.18 0.17 0.14 -0.01 38 19 442 -15
29SEP26 13.00 C 0.11 0.11 0.11 0.08 0.00 38 75 213 +37
29SEP26 13.50 C 0.06 0.06 0.06 0.04 -0.01 38 8 238 +8
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 121 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.45 -0.04 61 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.20 -0.04 57 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.95 -0.04 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.69 -0.05 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.49 0.00 54 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.26 +0.02 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.00 0.00 47 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.75 -0.01 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.51 -0.02 39 0 19 0
29OCT26 10.50 C 0.00 0.00 0.00 1.11 -0.03 37 0 96 0
29OCT26 11.00 C 0.00 0.00 0.00 0.78 -0.03 36 0 187 0
29OCT26 11.50 C 0.00 0.00 0.00 0.54 -0.02 36 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.37 -0.02 36 0 65 0
29OCT26 12.50 C 0.00 0.00 0.00 0.24 -0.02 35 0 39 0
29OCT26 13.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 52 0
29OCT26 13.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 14 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 0.00 36 0 32 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 0.00 38 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.20 -0.04 50 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.95 -0.04 46 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.71 -0.03 45 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.50 +0.01 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.27 +0.03 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.01 0.00 41 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.79 0.00 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.58 0.00 39 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.20 -0.02 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.90 -0.02 36 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.68 -0.01 36 0 5 0
27NOV26 12.00 C 0.59 0.59 0.50 0.50 -0.02 36 9 89 0
27NOV26 12.50 C 0.00 0.00 0.00 0.36 -0.02 36 0 8 0
27NOV26 13.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 2 0
27NOV26 13.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 1 0
27NOV26 14.00 C 0.00 0.00 0.00 0.13 0.00 36 0 13 0
27NOV26 14.50 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.45 -0.04 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.23 -0.01 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.99 0.00 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.77 +0.03 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.52 +0.02 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.28 +0.02 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.05 0.00 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.84 -0.02 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.64 -0.03 37 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.30 -0.04 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.03 -0.02 36 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.76 -0.10 34 0 692 0
30DEC26 12.00 C 0.00 0.00 0.00 0.61 -0.05 35 0 252 0
30DEC26 12.50 C 0.00 0.00 0.00 0.47 -0.05 35 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 -0.06 35 0 207 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 -0.05 35 0 166 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.04 35 0 247 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 152 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 80 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.03 35 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 46 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 51 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.46 -0.03 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.29 +0.03 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.06 +0.03 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.83 +0.01 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.62 +0.01 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.43 0.00 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.25 0.00 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.08 0.00 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.92 0.00 37 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.62 -0.01 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.37 0.00 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.12 -0.02 35 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.94 -0.03 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.78 -0.03 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.64 -0.03 36 0 60 0
30MAR27 13.50 C 0.00 0.00 0.00 0.53 -0.02 36 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 -0.02 36 0 17 0
30MAR27 14.50 C 0.00 0.00 0.00 0.35 -0.01 36 0 25 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 -0.02 35 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -0.01 35 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 0.06 -0.01 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 0.00 36 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 36 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 37 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.53 -0.05 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.33 -0.05 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.15 -0.05 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.97 -0.05 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.80 -0.05 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.58 -0.11 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.41 -0.04 35 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 2.27 -0.04 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.13 -0.04 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.87 -0.04 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.64 -0.04 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.44 -0.03 37 0 91 0
29JUN27 12.00 C 0.00 0.00 0.00 1.25 -0.03 37 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 1.09 -0.03 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.95 -0.02 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.82 -0.02 37 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.71 -0.02 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.61 -0.02 37 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.54 -0.04 38 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.48 0.00 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.36 -0.01 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.26 -0.01 38 0 175 0
TOTAL CALL 137 11,123 +35
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 72 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 86 0
28AUG26 10.50 P 0.04 0.04 0.04 0.05 +0.01 50 10 197 +10
28AUG26 11.00 P 0.12 0.12 0.12 0.15 +0.01 48 10 795 -10
28AUG26 11.50 P 0.34 0.34 0.34 0.36 +0.01 48 2 108 +1
28AUG26 12.00 P 0.63 0.63 0.63 0.69 +0.04 48 40 179 -31
28AUG26 12.50 P 0.00 0.00 0.00 1.11 +0.05 48 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 1.58 +0.05 49 0 195 0
28AUG26 13.50 P 0.00 0.00 0.00 2.07 +0.05 0 0 200 0
28AUG26 14.00 P 2.50 2.50 2.50 2.57 +0.05 0 15 127 0
28AUG26 14.50 P 0.00 0.00 0.00 3.07 +0.05 0 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.57 +0.05 0 0 45 0
28AUG26 15.50 P 0.00 0.00 0.00 4.07 +0.05 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.58 +0.06 109 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.07 +0.05 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.57 +0.05 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.07 +0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.57 +0.05 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.07 +0.05 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.57 +0.05 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.07 +0.05 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.57 +0.05 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 0.05 +0.01 39 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 0.00 0.00 0.00 0.11 +0.01 38 0 121 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 0.00 37 0 119 0
29SEP26 10.50 P 0.27 0.27 0.27 0.29 +0.02 37 2 235 +2
29SEP26 11.00 P 0.40 0.43 0.40 0.50 +0.02 36 20 750 +20
29SEP26 11.50 P 0.00 0.00 0.00 0.78 +0.03 36 0 1,545 0
29SEP26 12.00 P 0.00 0.00 0.00 1.15 +0.03 37 0 193 0
29SEP26 12.50 P 0.00 0.00 0.00 1.56 +0.04 37 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 1.97 +0.01 31 0 106 0
29SEP26 13.50 P 0.00 0.00 0.00 2.40 -0.03 0 0 58 0
29SEP26 14.00 P 2.75 2.75 2.75 2.87 -0.04 0 15 70 +14
29SEP26 14.50 P 0.00 0.00 0.00 3.34 -0.09 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.86 -0.05 0 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 4.32 -0.07 0 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.94 +0.05 0 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.44 +0.05 44 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.94 +0.05 49 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.44 +0.05 54 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.94 +0.05 58 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.44 +0.05 62 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.94 +0.06 66 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.44 +0.06 69 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.94 +0.06 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.93 +0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.93 +0.05 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.93 +0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.93 +0.05 0 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 0.00 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.07 0.00 36 0 20 0
29OCT26 9.25 P 0.00 0.00 0.00 0.10 0.00 36 0 10 0
29OCT26 9.50 P 0.13 0.13 0.13 0.14 +0.01 36 10 35 0
29OCT26 9.75 P 0.00 0.00 0.00 0.19 +0.01 36 0 68 0
29OCT26 10.00 P 0.00 0.00 0.00 0.24 +0.01 35 0 22 0
29OCT26 10.50 P 0.00 0.00 0.00 0.40 0.00 34 0 85 0
29OCT26 11.00 P 0.62 0.62 0.62 0.62 +0.01 34 2 15 -2
29OCT26 11.50 P 0.00 0.00 0.00 0.90 +0.01 34 0 49 0
29OCT26 12.00 P 0.00 0.00 0.00 1.25 +0.02 35 0 87 0
29OCT26 12.50 P 1.52 1.52 1.52 1.64 +0.04 35 5 10 +5
29OCT26 13.00 P 0.00 0.00 0.00 2.03 -0.02 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.89 -0.02 0 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 4.40 +0.01 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.94 +0.05 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.44 +0.05 37 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 35 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.16 0.00 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.21 0.00 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.27 0.00 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.33 0.00 34 0 15 0
27NOV26 10.50 P 0.00 0.00 0.00 0.51 +0.01 34 0 37 0
27NOV26 11.00 P 0.00 0.00 0.00 0.73 +0.01 34 0 12 0
27NOV26 11.50 P 0.00 0.00 0.00 1.02 +0.01 34 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.36 +0.02 35 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 1.74 +0.04 36 0 7 0
27NOV26 13.00 P 0.00 0.00 0.00 2.11 -0.02 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.53 -0.03 33 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.97 -0.03 30 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.42 -0.04 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.89 -0.05 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.94 +0.04 31 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.44 +0.05 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.01 35 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.01 35 0 26 0
30DEC26 9.00 P 0.18 0.18 0.18 0.17 -0.01 35 20 30 -20
30DEC26 9.25 P 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 -0.01 35 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 -0.01 35 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 -0.02 34 0 83 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 0.00 35 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 0.84 -0.01 34 0 52 0
30DEC26 11.50 P 0.00 0.00 0.00 1.14 +0.01 35 0 153 0
30DEC26 12.00 P 0.00 0.00 0.00 1.48 -0.01 36 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 1.86 +0.04 37 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.17 -0.05 33 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.58 -0.05 33 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.01 -0.05 31 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.45 -0.05 26 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 3.99 +0.03 36 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.47 +0.04 36 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.95 +0.02 35 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.44 +0.03 32 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.94 +0.05 35 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.44 +0.05 37 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.94 +0.05 40 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.44 +0.05 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.94 +0.06 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.44 +0.06 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.94 +0.06 49 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.93 +0.05 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.93 +0.05 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.93 +0.05 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.93 +0.05 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 0.00 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 0.00 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.28 0.00 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 0.00 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 +0.01 35 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.54 0.00 34 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.63 -0.01 34 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.86 +0.03 35 0 16 0
30MAR27 11.00 P 0.00 0.00 0.00 1.10 +0.02 35 0 33 0
30MAR27 11.50 P 0.00 0.00 0.00 1.38 0.00 35 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.70 +0.01 35 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 2.00 -0.04 34 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.37 -0.04 34 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.76 -0.04 34 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.17 -0.04 34 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.58 -0.06 33 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.02 -0.05 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.47 -0.05 30 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.95 -0.03 30 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.44 0.00 27 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.94 +0.01 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.44 +0.02 32 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.94 +0.03 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.44 +0.05 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.94 +0.06 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.44 +0.06 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.94 +0.06 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.93 +0.05 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.93 +0.05 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.93 +0.05 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.93 +0.05 46 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.30 +0.01 38 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.35 0.00 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.49 +0.01 38 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.56 0.00 38 0 13 0
29JUN27 9.25 P 0.00 0.00 0.00 0.65 +0.01 38 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.74 +0.01 38 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.84 +0.01 38 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 0.95 +0.01 39 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 1.18 +0.01 39 0 31 0
29JUN27 11.00 P 0.00 0.00 0.00 1.44 +0.01 39 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.74 +0.02 39 0 91 0
29JUN27 12.00 P 0.00 0.00 0.00 2.05 +0.02 39 0 195 0
29JUN27 12.50 P 0.00 0.00 0.00 2.39 +0.02 39 0 195 0
29JUN27 13.00 P 0.00 0.00 0.00 2.75 +0.02 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.13 +0.03 40 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.53 +0.03 41 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.94 +0.03 41 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.36 +0.02 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.81 +0.17 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.27 +0.19 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.57 +0.04 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.03 +0.04 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.51 +0.05 38 0 0 0
TOTAL PUT 151 10,548 -11
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$ 61.350
28AUG26 43.00 C 0.00 0.00 0.00 18.38 +0.53 80 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 17.38 +0.53 73 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 16.38 +0.53 66 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.38 +0.52 58 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.38 +0.52 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.38 +0.52 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 12.38 +0.52 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 11.38 +0.52 0 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 8.88 +0.49 0 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 6.39 +0.50 29 0 60 0
28AUG26 57.50 C 3.55 3.62 3.55 3.89 +0.48 17 4 159 -2
28AUG26 60.00 C 0.00 0.00 0.00 1.52 +0.33 16 0 210 0
28AUG26 62.50 C 0.23 0.25 0.23 0.24 +0.06 17 3 240 +3
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 18 0 51 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 21.41 +0.49 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.42 +0.50 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.42 +0.50 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.42 +0.50 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.42 +0.50 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.42 +0.49 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.42 +0.49 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.43 +0.50 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.43 +0.50 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.43 +0.50 28 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 11.43 +0.50 0 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 8.93 +0.49 0 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 6.39 +0.44 0 0 139 0
29SEP26 57.50 C 0.00 0.00 0.00 4.04 +0.44 17 0 138 0
29SEP26 60.00 C 1.87 1.98 1.87 1.96 +0.29 16 2 120 -1
29SEP26 62.50 C 0.77 0.77 0.77 0.77 +0.16 17 1 177 0
29SEP26 65.00 C 0.24 0.24 0.24 0.23 +0.05 17 15 180 +15
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.02 18 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.42 +0.50 34 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.42 +0.49 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 15.42 +0.49 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.43 +0.50 31 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.43 +0.50 29 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.43 +0.50 26 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.43 +0.50 22 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.93 +0.49 0 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 6.46 +0.47 17 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 4.10 +0.43 16 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 2.32 +0.28 16 0 100 0
29OCT26 62.50 C 1.14 1.14 1.14 1.17 +0.14 17 15 104 +15
29OCT26 65.00 C 0.00 0.00 0.00 0.56 +0.09 17 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 0.22 +0.04 17 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 18 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 23 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 17.42 +0.50 27 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.42 +0.49 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.42 +0.49 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.43 +0.50 27 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.43 +0.50 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.43 +0.50 22 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.43 +0.50 19 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.93 +0.48 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 6.46 +0.39 14 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 4.32 +0.40 16 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 2.68 +0.28 16 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 1.57 +0.18 17 0 68 0
27NOV26 65.00 C 0.00 0.00 0.00 0.83 +0.09 17 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.39 +0.04 17 0 15 0
27NOV26 70.00 C 0.00 0.00 0.00 0.17 +0.02 17 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.42 +0.50 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.42 +0.50 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.42 +0.50 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.42 +0.50 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.42 +0.49 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.42 +0.49 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 14.43 +0.50 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.43 +0.50 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.43 +0.50 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.43 +0.50 17 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.93 +0.48 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.64 +0.45 16 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 4.66 +0.28 16 0 11 0
30DEC26 60.00 C 0.00 0.00 0.00 3.08 +0.19 16 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 1.90 +0.10 16 0 72 0
30DEC26 65.00 C 1.16 1.16 1.16 1.09 +0.06 16 1 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.60 +0.02 17 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.29 0.00 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 0.00 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 0.01 -0.01 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 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 23 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 18.46 +0.48 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.48 +0.48 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.50 +0.48 22 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 15.53 +0.48 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.56 +0.48 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.56 +0.44 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.64 +0.48 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.61 +0.38 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 9.47 +0.48 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 7.32 +0.37 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.55 +0.36 16 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 3.98 +0.26 16 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.82 +0.22 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.90 +0.15 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.21 +0.08 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.75 +0.06 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.44 +0.03 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.25 +0.01 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.14 +0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 18.70 +0.48 19 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.72 +0.48 17 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.76 +0.48 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.79 +0.48 16 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.68 +0.32 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.73 +0.32 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.80 +0.26 10 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.88 +0.30 12 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.87 +0.43 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.96 +0.31 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 6.32 +0.27 16 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 4.90 +0.23 17 0 10 0
29JUN27 62.50 C 0.00 0.00 0.00 3.70 +0.16 17 0 10 0
29JUN27 65.00 C 2.30 2.30 2.30 2.83 +0.20 17 14 49 +4
29JUN27 67.50 C 0.00 0.00 0.00 2.00 +0.09 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.42 +0.06 17 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.99 +0.04 17 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.68 +0.03 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.46 +0.02 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.32 +0.01 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
TOTAL CALL 55 3,064 +34
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 157 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 245 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 414 0
28AUG26 60.00 P 0.00 0.00 0.00 0.18 -0.17 18 0 162 0
28AUG26 62.50 P 1.60 1.60 1.60 1.41 -0.43 19 4 97 0
28AUG26 65.00 P 0.00 0.00 0.00 3.65 -0.50 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 6.15 -0.50 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 8.65 -0.50 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 11.15 -0.54 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.87 -0.33 89 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.38 -0.31 101 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 18.88 -0.31 111 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.38 -0.31 121 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 23.87 -0.32 129 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.37 -0.32 138 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.87 -0.32 147 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 86 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 92 0
29SEP26 55.00 P 0.10 0.10 0.10 0.06 -0.03 17 10 129 0
29SEP26 57.50 P 0.38 0.38 0.37 0.31 -0.13 17 29 129 -29
29SEP26 60.00 P 1.17 1.17 1.04 1.05 -0.28 17 3 61 0
29SEP26 62.50 P 0.00 0.00 0.00 2.52 -0.42 18 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 4.50 -0.46 17 0 210 0
29SEP26 67.50 P 0.00 0.00 0.00 6.85 -0.49 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.43 -0.55 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.05 -0.35 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.55 -0.31 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.04 -0.35 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.54 -0.35 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.03 -0.35 56 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.53 -0.36 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.03 -0.35 64 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.52 -0.35 68 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 123 0
29OCT26 55.00 P 0.00 0.00 0.00 0.20 -0.06 17 0 73 0
29OCT26 57.50 P 0.69 0.69 0.61 0.60 -0.16 17 5 92 -2
29OCT26 60.00 P 0.00 0.00 0.00 1.47 -0.27 17 0 38 0
29OCT26 62.50 P 0.00 0.00 0.00 2.89 -0.38 18 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 4.82 -0.46 19 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 6.93 -0.47 17 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 9.43 -0.69 22 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 12.06 -0.34 30 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.55 -0.31 33 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.04 -0.35 37 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.54 -0.35 41 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.04 -0.34 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 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 21 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 0.00 18 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.10 -0.04 17 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.33 -0.09 17 0 46 0
27NOV26 57.50 P 0.00 0.00 0.00 0.82 -0.15 17 0 16 0
27NOV26 60.00 P 1.74 1.74 1.70 1.73 -0.25 17 4 16 +4
27NOV26 62.50 P 0.00 0.00 0.00 3.09 -0.41 17 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 5.00 -0.44 18 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 7.00 -0.47 17 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 9.43 -0.69 19 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 12.07 -0.34 26 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.55 -0.31 29 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.04 -0.35 33 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.54 -0.35 36 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.04 -0.34 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 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 21 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 0.00 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 -0.03 16 0 125 0
30DEC26 52.50 P 0.20 0.20 0.20 0.17 -0.07 17 1 32 0
30DEC26 55.00 P 0.00 0.00 0.00 0.46 -0.10 17 0 34 0
30DEC26 57.50 P 1.00 1.00 1.00 1.00 -0.22 16 10 48 0
30DEC26 60.00 P 0.00 0.00 0.00 1.92 -0.31 16 0 45 0
30DEC26 62.50 P 0.00 0.00 0.00 3.29 -0.39 17 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 5.09 -0.44 17 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 7.07 -0.49 16 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 9.46 -0.66 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.07 -0.35 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.55 -0.35 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.04 -0.35 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.54 -0.35 32 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.04 -0.34 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.53 -0.36 37 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.03 -0.35 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.52 -0.35 42 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 0.01 -0.01 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 -0.02 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.11 -0.03 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 -0.03 16 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 0.39 -0.07 16 0 82 0
30MAR27 55.00 P 0.00 0.00 0.00 0.80 -0.12 16 0 31 0
30MAR27 57.50 P 1.43 1.43 1.43 1.45 -0.15 16 2 35 +2
30MAR27 60.00 P 0.00 0.00 0.00 2.44 -0.25 16 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 3.69 -0.39 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.40 -0.42 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.36 -0.47 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.54 -0.58 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.07 -0.37 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.56 -0.34 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.05 -0.34 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.54 -0.35 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.04 -0.34 29 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.53 -0.36 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.03 -0.35 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.52 -0.35 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.18 -0.03 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.24 -0.05 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.32 -0.06 17 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.42 -0.08 17 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.79 -0.12 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 1.35 -0.18 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.16 -0.23 18 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.21 -0.28 18 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 4.54 -0.35 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.14 -0.40 18 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.00 -0.44 19 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.09 -0.16 19 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.37 -0.49 21 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 14.80 -0.50 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.31 -0.38 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 19.86 -0.18 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.24 -0.18 29 0 0 0
TOTAL PUT 68 3,745 -25
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$ 21.260
28AUG26 15.00 C 0.00 0.00 0.00 6.45 +0.16 173 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.93 +0.17 155 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.43 +0.16 142 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.91 +0.14 126 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.40 +0.15 112 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.88 +0.09 96 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.37 +0.10 83 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.78 +0.02 44 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.29 +0.02 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.82 +0.01 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.38 +0.01 41 0 0 0
28AUG26 21.00 C 0.78 0.78 0.78 0.70 +0.03 44 2 179 0
28AUG26 22.00 C 0.34 0.34 0.34 0.25 0.00 42 15 615 -15
28AUG26 23.00 C 0.09 0.09 0.07 0.07 0.00 42 26 441 +8
28AUG26 24.00 C 0.00 0.00 0.00 0.02 0.00 44 0 257 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.45 +0.16 73 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.93 +0.16 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.43 +0.15 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.92 +0.13 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.44 +0.13 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.88 +0.01 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.37 +0.03 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.88 +0.01 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.44 +0.01 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.02 +0.01 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.64 +0.01 29 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 1.01 +0.02 30 0 121 0
29SEP26 22.00 C 0.64 0.64 0.64 0.57 +0.01 30 1 731 +1
29SEP26 23.00 C 0.30 0.30 0.30 0.29 0.00 30 1 353 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 0.00 30 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 0.00 30 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 29 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 43 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.95 +0.07 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.50 +0.13 51 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.00 +0.11 47 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.50 +0.10 42 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.01 +0.09 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.53 +0.11 36 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.99 +0.01 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.57 +0.01 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.17 -0.01 29 0 29 0
29OCT26 20.00 C 1.90 1.90 1.90 1.82 +0.03 29 15 75 +15
29OCT26 21.00 C 0.00 0.00 0.00 1.22 +0.01 29 0 45 0
29OCT26 22.00 C 0.00 0.00 0.00 0.79 0.00 30 0 141 0
29OCT26 23.00 C 0.00 0.00 0.00 0.47 -0.01 29 0 78 0
29OCT26 24.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 42 0
29OCT26 25.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 42 0
29OCT26 26.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 0.00 30 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 0.00 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 5.50 +0.10 45 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.00 +0.09 41 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.50 +0.06 38 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.04 +0.06 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.59 +0.12 35 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.06 +0.01 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.66 +0.01 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.30 +0.01 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 1.98 +0.02 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.42 +0.03 30 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.97 +0.01 30 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.64 0.00 30 0 256 0
27NOV26 24.00 C 0.00 0.00 0.00 0.42 +0.01 30 0 16 0
27NOV26 25.00 C 0.00 0.00 0.00 0.26 0.00 30 0 1 0
27NOV26 26.00 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.51 +0.13 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.02 +0.14 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.53 +0.12 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.04 +0.11 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.56 +0.09 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.10 +0.07 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.66 +0.12 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.25 +0.11 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.83 +0.04 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.48 +0.04 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.16 +0.04 30 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.60 +0.03 30 0 22 0
30DEC26 22.00 C 0.00 0.00 0.00 1.16 +0.02 29 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.83 0.00 29 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.57 0.00 29 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 0.39 +0.01 29 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.17 0.00 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.11 0.00 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 0.00 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 0.00 29 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 +0.01 30 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 6.57 +0.14 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.09 +0.11 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.63 +0.10 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.19 +0.08 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.76 +0.05 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.35 +0.03 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.97 +0.03 32 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.61 +0.11 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.26 +0.05 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.94 +0.05 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.65 +0.05 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.11 +0.03 30 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.68 +0.02 30 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 1.31 0.00 30 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.01 0.00 29 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.78 +0.01 29 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.59 0.00 29 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.44 0.00 29 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.33 0.00 29 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.24 0.00 29 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.18 0.00 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.74 +0.06 36 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.31 +0.06 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.89 +0.05 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.49 +0.05 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.10 +0.05 33 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.73 +0.08 32 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.38 +0.09 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.04 +0.07 32 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.69 +0.09 31 0 11 0
29JUN27 19.50 C 0.00 0.00 0.00 3.39 +0.09 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.10 +0.05 31 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.55 +0.03 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.11 +0.02 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.74 +0.02 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.44 +0.02 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.19 +0.02 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.97 +0.01 30 0 15 0
29JUN27 27.00 C 0.79 0.79 0.79 0.79 0.00 30 1 16 +1
29JUN27 28.00 C 0.00 0.00 0.00 0.63 0.00 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.51 0.00 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.41 0.00 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.32 0.00 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.26 0.00 30 0 0 0
TOTAL CALL 61 6,192 +10
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 66 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 107 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 0.00 43 0 124 0
28AUG26 19.50 P 0.05 0.05 0.05 0.05 -0.01 42 5 356 -5
28AUG26 20.00 P 0.10 0.10 0.10 0.11 -0.01 42 1 294 0
28AUG26 21.00 P 0.33 0.41 0.33 0.39 -0.03 41 108 622 +15
28AUG26 22.00 P 0.87 0.93 0.87 0.97 -0.02 41 73 531 0
28AUG26 23.00 P 0.00 0.00 0.00 1.80 -0.02 42 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 2.75 -0.02 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.74 -0.02 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.74 -0.03 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.74 -0.02 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.74 -0.02 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.74 -0.03 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.74 -0.03 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.74 -0.03 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.74 -0.02 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 30 0 51 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 30 0 61 0
29SEP26 19.00 P 0.13 0.13 0.13 0.12 -0.01 29 5 39 +5
29SEP26 19.50 P 0.00 0.00 0.00 0.21 0.00 30 0 139 0
29SEP26 20.00 P 0.00 0.00 0.00 0.33 -0.01 30 0 353 0
29SEP26 21.00 P 0.64 0.64 0.64 0.69 -0.02 30 3 540 +3
29SEP26 22.00 P 0.00 0.00 0.00 1.27 +0.01 31 0 357 0
29SEP26 23.00 P 0.00 0.00 0.00 1.96 -0.02 29 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.82 -0.02 30 0 91 0
29SEP26 25.00 P 0.00 0.00 0.00 3.75 -0.01 29 0 105 0
29SEP26 26.00 P 0.00 0.00 0.00 4.74 -0.07 0 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 5.74 -0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.74 -0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.74 -0.07 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.74 -0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.74 -0.07 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.74 -0.07 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.74 -0.07 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.74 -0.07 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.74 -0.07 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.74 -0.07 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.74 -0.07 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 12 0
29OCT26 18.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 88 0
29OCT26 18.50 P 0.00 0.00 0.00 0.21 -0.02 29 0 27 0
29OCT26 19.00 P 0.33 0.33 0.33 0.32 -0.02 29 2 77 -2
29OCT26 19.50 P 0.46 0.46 0.46 0.45 -0.02 29 1 227 0
29OCT26 20.00 P 0.00 0.00 0.00 0.62 -0.01 29 0 317 0
29OCT26 21.00 P 1.00 1.00 1.00 1.05 -0.04 29 15 286 0
29OCT26 22.00 P 0.00 0.00 0.00 1.65 -0.02 29 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.38 -0.02 30 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.17 -0.03 29 0 0 0
29OCT26 25.00 P 3.86 3.86 3.86 3.93 -0.12 0 2 2 +2
29OCT26 26.00 P 0.00 0.00 0.00 4.84 -0.12 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.79 -0.13 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.76 -0.14 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.74 -0.13 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.79 -0.07 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.91 +0.06 33 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.90 +0.05 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 0.00 30 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.17 0.00 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.25 0.00 30 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.35 0.00 30 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.47 -0.01 30 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.61 -0.02 29 0 16 0
27NOV26 20.00 P 0.78 0.78 0.78 0.79 -0.01 29 15 26 +8
27NOV26 21.00 P 0.00 0.00 0.00 1.23 -0.03 29 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.83 -0.02 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.53 -0.02 30 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 3.30 -0.02 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.05 -0.12 25 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.00 -0.05 26 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.88 -0.11 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.89 -0.06 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.86 -0.06 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.85 -0.05 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.91 +0.01 29 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.90 0.00 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 0.08 -0.01 29 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 0.00 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 0.00 29 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 0.00 29 0 38 0
30DEC26 18.00 P 0.36 0.36 0.36 0.35 0.00 29 10 51 -10
30DEC26 18.50 P 0.00 0.00 0.00 0.47 0.00 29 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 -0.02 29 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.75 -0.01 29 0 19 0
30DEC26 20.00 P 0.92 0.92 0.92 0.93 -0.02 29 1 209 0
30DEC26 21.00 P 0.00 0.00 0.00 1.39 -0.02 29 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 1.96 -0.04 28 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.66 -0.02 29 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.42 -0.03 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.14 -0.12 26 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.02 -0.10 24 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.91 -0.13 0 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 6.89 -0.09 0 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.86 -0.08 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.85 -0.07 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.91 0.00 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.90 0.00 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.79 -0.10 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.89 +0.01 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.89 +0.02 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.76 -0.11 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.87 +0.01 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 0.00 29 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.29 -0.01 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 0.00 29 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.49 -0.01 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.61 -0.01 29 0 626 0
30MAR27 18.50 P 0.00 0.00 0.00 0.74 -0.02 29 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.89 -0.02 29 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.07 -0.02 28 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 -0.02 28 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.75 -0.01 28 0 26 0
30MAR27 22.00 P 0.00 0.00 0.00 2.30 -0.03 28 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.97 -0.02 29 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 3.69 -0.02 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.42 -0.04 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.24 -0.06 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.09 -0.07 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.99 -0.10 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.89 -0.13 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.85 -0.12 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.91 -0.03 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.90 -0.01 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.79 -0.11 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.89 0.00 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.89 +0.01 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.88 +0.01 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.24 0.00 30 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 -0.01 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.40 -0.01 30 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.50 -0.01 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.62 -0.01 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.75 -0.01 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.90 -0.01 30 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.07 -0.01 30 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.25 -0.02 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.45 -0.01 30 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.66 -0.01 30 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.14 -0.02 30 0 2 0
29JUN27 22.00 P 0.00 0.00 0.00 2.70 -0.03 30 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.33 -0.02 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.89 -0.12 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.71 -0.03 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.44 -0.08 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.26 -0.09 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.13 -0.06 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.02 -0.08 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.95 -0.09 24 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.91 -0.08 22 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.90 -0.04 21 0 0 0
TOTAL PUT 241 7,330 +16
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$ 417.800
21AUG26 305.00 C 0.00 0.00 0.00 113.56 +3.91 323 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 108.51 +3.86 305 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 103.69 +4.04 303 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 98.57 +3.92 281 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 93.57 +3.92 267 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 88.52 +3.87 250 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 83.57 +3.92 240 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 77.83 +3.18 118 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 72.83 +3.17 109 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 67.83 +3.17 100 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 62.83 +3.17 91 0 0 0
21AUG26 360.00 C 0.00 0.00 0.00 57.83 +3.17 82 0 0 0
21AUG26 365.00 C 0.00 0.00 0.00 52.83 +3.17 72 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 47.83 +3.17 62 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 42.83 +3.17 0 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 37.83 +3.17 0 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 32.83 +3.17 0 0 13 0
21AUG26 390.00 C 0.00 0.00 0.00 27.83 +3.17 0 0 3 0
21AUG26 395.00 C 0.00 0.00 0.00 22.84 +3.16 39 0 30 0
21AUG26 400.00 C 16.14 17.19 16.14 18.39 +3.66 62 44 58 0
21AUG26 405.00 C 11.97 13.38 11.97 13.30 +3.34 46 23 99 -3
21AUG26 410.00 C 6.00 9.13 5.16 8.38 +2.86 34 163 760 -34
21AUG26 415.00 C 3.10 4.80 1.85 4.04 +1.62 27 440 622 -125
21AUG26 420.00 C 1.20 1.70 0.66 1.10 +0.15 22 577 1,012 +12
21AUG26 425.00 C 0.35 0.42 0.35 0.27 -0.07 25 13 237 0
21AUG26 430.00 C 0.10 0.10 0.10 0.07 -0.05 28 97 457 +30
21AUG26 435.00 C 0.00 0.00 0.00 0.01 -0.04 29 10 115 -10
21AUG26 440.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 78 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 505.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21AUG26 515.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 218.54 +3.80 235 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 213.54 +3.79 227 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 208.53 +3.78 220 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 203.53 +3.77 213 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 198.54 +3.78 206 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 193.54 +3.78 200 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 188.57 +3.80 194 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 183.55 +3.78 187 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 178.57 +3.80 182 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 173.56 +3.78 175 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 168.58 +3.80 170 0 5 0
28AUG26 255.00 C 0.00 0.00 0.00 163.59 +3.81 164 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 158.59 +3.80 158 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 153.77 +3.98 159 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 148.68 +3.88 150 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 143.66 +3.86 144 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 138.69 +3.89 139 0 32 0
28AUG26 285.00 C 0.00 0.00 0.00 133.67 +3.86 133 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 128.63 +3.82 127 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 123.70 +3.89 123 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 118.60 +3.78 115 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 108.71 +3.88 108 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 98.72 +3.89 98 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 88.61 +3.77 86 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 78.72 +3.86 79 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 68.03 +3.15 38 0 63 0
28AUG26 360.00 C 0.00 0.00 0.00 58.04 +3.13 34 0 1,540 0
28AUG26 370.00 C 0.00 0.00 0.00 48.64 +3.66 50 0 2,145 0
28AUG26 380.00 C 38.65 38.65 38.65 38.65 +3.53 41 2 1,969 0
28AUG26 390.00 C 29.13 30.00 29.00 28.34 +2.88 27 96 1,483 0
28AUG26 400.00 C 16.20 19.75 15.62 19.42 +3.68 28 542 3,974 +101
28AUG26 410.00 C 9.00 11.00 8.00 10.52 +2.61 22 257 6,417 -51
28AUG26 420.00 C 2.45 5.00 2.45 4.07 +0.76 20 1,414 5,653 +387
28AUG26 430.00 C 2.76 2.76 0.85 1.25 +0.14 20 712 5,155 +289
28AUG26 440.00 C 0.42 0.42 0.40 0.30 -0.03 21 226 2,607 +213
28AUG26 450.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 3,178 0
28AUG26 460.00 C 0.11 0.15 0.11 0.01 -0.01 22 3 5,055 +1
28AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 2,064 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,729 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 44 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 48 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 51 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 55 0 655 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 69 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 75 0 423 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 85 0 110 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 219.21 +4.41 147 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 214.22 +4.41 143 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 208.65 +3.84 128 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 204.22 +4.40 134 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 198.76 +3.94 122 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 194.23 +4.40 126 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 188.62 +3.79 112 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 183.67 +3.83 109 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 179.25 +4.41 115 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 174.14 +4.29 110 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 168.64 +3.79 98 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 163.59 +3.73 94 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 159.27 +4.40 101 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 153.77 +3.90 91 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 149.27 +4.39 94 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 143.66 +3.78 82 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 138.69 +3.80 80 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 133.67 +3.78 76 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 128.64 +3.74 73 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 123.70 +3.80 71 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 119.41 +4.50 76 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 109.31 +4.39 69 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 99.32 +4.39 63 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 89.33 +4.39 57 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 78.72 +3.77 46 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 68.14 +3.18 26 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 58.15 +3.17 22 0 943 0
29SEP26 370.00 C 0.00 0.00 0.00 48.67 +3.63 30 0 807 0
29SEP26 380.00 C 0.00 0.00 0.00 38.65 +3.37 25 0 2,256 0
29SEP26 390.00 C 0.00 0.00 0.00 28.86 +2.83 21 0 4,101 0
29SEP26 400.00 C 17.50 20.00 17.20 20.00 +2.72 20 56 4,492 +12
29SEP26 410.00 C 12.69 13.50 10.80 12.80 +1.83 20 85 5,157 -6
29SEP26 420.00 C 8.30 8.50 6.16 7.80 +1.39 20 862 4,980 +244
29SEP26 430.00 C 4.50 4.95 3.70 4.50 +0.81 20 847 3,375 +444
29SEP26 440.00 C 2.50 2.76 2.17 2.64 +0.45 20 175 6,299 +120
29SEP26 450.00 C 1.30 1.63 1.30 1.52 +0.25 21 128 6,754 +120
29SEP26 460.00 C 1.02 1.02 1.02 0.84 +0.08 21 1 1,625 +1
29SEP26 470.00 C 0.00 0.00 0.00 0.46 +0.02 22 0 2,172 0
29SEP26 480.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 2,470 0
29SEP26 490.00 C 0.00 0.00 0.00 0.14 0.00 23 0 1,240 0
29SEP26 500.00 C 0.00 0.00 0.00 0.08 0.00 23 0 11,098 0
29SEP26 510.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.03 0.00 25 0 500 0
29SEP26 530.00 C 0.00 0.00 0.00 0.02 0.00 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 0.12 0.12 0.12 0.01 0.00 28 1 518 -1
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 32 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 44 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 50 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 219.21 +4.40 117 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 214.22 +4.41 114 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 208.65 +3.83 102 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 204.22 +4.40 107 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 198.76 +3.93 98 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 194.23 +4.40 100 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 188.62 +3.78 90 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 183.67 +3.83 88 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 179.25 +4.40 91 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 174.14 +4.29 87 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 168.64 +3.78 79 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 163.59 +3.73 76 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 159.27 +4.40 80 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 153.77 +3.90 72 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 149.27 +4.39 74 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 143.66 +3.78 66 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 138.69 +3.80 64 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 133.67 +3.78 61 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 128.64 +3.74 59 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 123.70 +3.80 57 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 119.41 +4.50 60 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 109.31 +4.39 54 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 99.32 +4.39 50 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 89.33 +4.39 45 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 78.72 +3.77 37 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 68.14 +3.18 23 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 58.17 +3.17 22 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 48.67 +3.48 24 0 197 0
29OCT26 380.00 C 0.00 0.00 0.00 38.80 +2.91 21 0 330 0
29OCT26 390.00 C 0.00 0.00 0.00 30.15 +3.41 21 2 1,021 +2
29OCT26 400.00 C 0.00 0.00 0.00 22.84 +2.87 21 0 455 0
29OCT26 410.00 C 15.51 15.51 15.51 16.73 +2.12 21 1 1,762 +1
29OCT26 420.00 C 11.21 12.20 10.40 12.05 +1.57 21 270 1,173 +124
29OCT26 430.00 C 7.45 8.94 7.30 8.44 +0.94 21 373 1,052 +165
29OCT26 440.00 C 5.22 6.18 5.02 5.72 +0.40 21 83 548 -24
29OCT26 450.00 C 3.75 4.08 3.60 3.75 -0.01 21 45 788 +23
29OCT26 460.00 C 2.50 3.00 2.50 2.42 -0.22 21 20 882 +5
29OCT26 470.00 C 1.75 1.75 1.75 1.53 -0.33 21 18 1,710 0
29OCT26 480.00 C 0.00 0.00 0.00 0.94 -0.37 21 0 158 0
29OCT26 490.00 C 0.00 0.00 0.00 0.56 -0.40 21 0 179 0
29OCT26 500.00 C 0.79 0.79 0.79 0.33 -0.36 21 1 69 0
29OCT26 510.00 C 0.00 0.00 0.00 0.19 -0.29 21 0 124 0
29OCT26 520.00 C 0.00 0.00 0.00 0.11 -0.23 21 0 88 0
29OCT26 530.00 C 0.00 0.00 0.00 0.06 -0.18 21 0 20 0
29OCT26 540.00 C 0.00 0.00 0.00 0.03 -0.14 21 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.02 -0.11 22 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 -0.08 22 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 -0.06 23 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 -0.04 24 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 5 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 219.21 +4.40 100 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 214.22 +4.41 97 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 208.65 +3.83 88 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 204.22 +4.40 91 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 198.76 +3.93 84 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 194.23 +4.40 85 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 188.62 +3.78 77 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 183.67 +3.82 75 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 179.25 +4.40 77 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 174.14 +4.28 74 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 168.64 +3.78 68 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 163.59 +3.72 65 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 159.27 +4.40 68 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 153.77 +3.89 62 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 149.27 +4.39 63 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 143.66 +3.77 56 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 138.69 +3.80 55 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 133.67 +3.77 52 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 128.64 +3.74 50 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 123.70 +3.79 48 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 119.41 +4.50 51 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 109.31 +4.39 46 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 99.32 +4.39 42 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 89.33 +4.39 38 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 78.72 +3.76 32 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 68.17 +3.13 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 58.35 +3.04 22 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 48.95 +2.91 22 0 1 0
27NOV26 380.00 C 0.00 0.00 0.00 40.29 +2.73 22 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 32.60 +2.45 22 0 78 0
27NOV26 400.00 C 26.00 26.00 26.00 26.27 +3.22 22 3 840 +2
27NOV26 410.00 C 18.31 20.73 18.31 20.55 +2.57 22 31 694 +31
27NOV26 420.00 C 14.19 14.26 14.12 15.82 +2.01 21 120 420 +80
27NOV26 430.00 C 10.43 12.45 10.43 12.03 +1.54 21 81 421 +63
27NOV26 440.00 C 0.00 0.00 0.00 9.00 +0.76 22 0 147 0
27NOV26 450.00 C 6.21 7.00 6.02 6.62 +0.16 22 882 1,215 +836
27NOV26 460.00 C 4.46 4.46 4.46 4.80 -0.32 22 30 493 0
27NOV26 470.00 C 3.49 3.93 3.38 3.46 -0.65 22 155 498 +155
27NOV26 480.00 C 2.47 3.00 2.47 2.47 -0.82 22 140 503 +120
27NOV26 490.00 C 0.00 0.00 0.00 1.74 -0.92 22 0 10 0
27NOV26 500.00 C 0.00 0.00 0.00 1.21 -0.97 22 0 4 0
27NOV26 510.00 C 0.00 0.00 0.00 0.83 -0.96 22 0 20 0
27NOV26 520.00 C 1.11 1.11 1.11 0.56 -0.94 22 1 12 +1
27NOV26 530.00 C 0.00 0.00 0.00 0.39 -0.87 23 0 23 0
27NOV26 540.00 C 0.82 0.82 0.82 0.26 -0.80 23 30 30 +22
27NOV26 550.00 C 0.00 0.00 0.00 0.17 -0.78 23 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 0.11 -0.70 23 0 0 0
27NOV26 570.00 C 0.59 0.59 0.59 0.08 -0.62 23 8 8 +8
27NOV26 580.00 C 0.00 0.00 0.00 0.05 -0.58 23 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.03 -0.52 23 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.02 -0.46 23 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 -0.43 23 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 -0.39 24 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 -0.36 25 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 -0.33 25 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 -0.30 26 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 -0.27 27 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 -0.26 28 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 -0.25 29 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 -0.23 29 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 -0.22 30 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 -0.21 31 0 50 0
27NOV26 720.00 C 0.17 0.17 0.17 0.01 -0.20 32 200 200 +200
30DEC26 200.00 C 0.00 0.00 0.00 219.21 +4.40 87 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 214.22 +4.41 84 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 208.65 +3.83 77 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 204.22 +4.40 79 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 198.76 +3.93 73 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 194.23 +4.40 74 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 188.62 +3.78 67 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 183.67 +3.82 65 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 179.25 +4.40 67 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 174.14 +4.28 64 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 168.64 +3.78 59 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 163.59 +3.72 56 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 159.27 +4.40 58 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 153.77 +3.89 53 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 149.27 +4.39 54 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 143.66 +3.77 49 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 138.69 +3.80 47 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 133.70 +3.80 45 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 128.64 +3.74 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 123.70 +3.79 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 119.41 +4.50 44 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 109.31 +4.39 40 0 30 0
30DEC26 320.00 C 0.00 0.00 0.00 99.32 +4.39 36 0 34 0
30DEC26 330.00 C 0.00 0.00 0.00 89.33 +4.39 33 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 78.72 +3.65 27 0 300 0
30DEC26 350.00 C 0.00 0.00 0.00 68.32 +2.82 22 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 58.92 +2.45 22 0 304 0
30DEC26 370.00 C 0.00 0.00 0.00 48.98 +1.46 19 0 736 0
30DEC26 380.00 C 42.51 42.51 42.51 42.50 +1.50 22 3 1,373 -3
30DEC26 390.00 C 0.00 0.00 0.00 35.55 +1.77 22 30 1,816 +30
30DEC26 400.00 C 28.00 30.60 28.00 30.19 +2.67 22 14 5,626 +6
30DEC26 410.00 C 22.22 23.80 22.22 24.59 +2.75 22 50 4,722 +4
30DEC26 420.00 C 17.97 19.16 17.97 19.78 +2.38 22 57 7,087 0
30DEC26 430.00 C 14.92 15.97 14.84 15.73 +1.93 22 127 1,374 -24
30DEC26 440.00 C 12.68 12.68 11.92 12.33 +1.13 22 35 1,391 +30
30DEC26 450.00 C 8.90 10.10 8.90 9.54 +0.42 22 7 2,854 0
30DEC26 460.00 C 7.38 7.38 7.38 7.26 -0.14 22 6 4,282 0
30DEC26 470.00 C 0.00 0.00 0.00 5.43 -0.55 22 0 719 0
30DEC26 480.00 C 4.50 4.79 4.50 4.02 -0.92 22 13 562 +8
30DEC26 490.00 C 3.53 3.53 3.53 2.98 -1.03 22 30 291 -30
30DEC26 500.00 C 2.74 3.10 2.74 2.16 -1.17 22 32 1,321 -30
30DEC26 510.00 C 2.50 2.50 2.50 1.54 -1.19 22 10 658 +10
30DEC26 520.00 C 2.06 2.06 2.06 1.08 -1.21 22 2 643 0
30DEC26 530.00 C 0.00 0.00 0.00 0.75 -1.14 21 0 234 0
30DEC26 540.00 C 1.67 1.67 1.67 0.52 -1.10 21 32 370 +32
30DEC26 550.00 C 0.00 0.00 0.00 0.36 -0.99 22 0 315 0
30DEC26 560.00 C 0.00 0.00 0.00 0.24 -0.95 21 0 503 0
30DEC26 570.00 C 0.90 0.90 0.90 0.17 -0.83 22 20 99 +20
30DEC26 580.00 C 0.00 0.00 0.00 0.11 -0.76 22 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.07 -0.69 21 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.05 -0.62 22 0 542 0
30DEC26 610.00 C 0.00 0.00 0.00 0.03 -0.56 21 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.02 -0.49 21 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 -0.45 21 0 452 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 -0.40 22 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 -0.36 23 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 -0.32 23 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 -0.29 24 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 -0.27 25 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 -0.25 25 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 -0.23 26 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 -0.21 27 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 -0.20 27 0 50 0
30MAR27 200.00 C 0.00 0.00 0.00 219.21 +4.40 65 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 214.22 +4.41 63 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 208.65 +3.83 58 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 204.22 +4.40 59 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 198.76 +3.93 55 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 194.23 +4.40 55 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 188.62 +3.78 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 183.67 +3.82 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 179.25 +4.40 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 174.14 +4.28 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 168.64 +3.78 44 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 163.59 +3.72 42 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 159.27 +4.40 43 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 153.77 +3.89 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 149.27 +4.39 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 143.66 +3.77 36 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 138.69 +3.80 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 133.70 +3.80 33 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 128.67 +3.77 32 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 123.70 +3.79 30 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 119.41 +4.50 31 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 109.31 +4.22 28 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 99.63 +3.94 26 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 90.71 +3.90 26 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 83.31 +7.29 27 0 2,417 0
30MAR27 350.00 C 0.00 0.00 0.00 73.41 +5.21 24 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 65.09 +2.31 23 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 57.80 +2.14 23 0 1,457 0
30MAR27 380.00 C 0.00 0.00 0.00 50.99 +3.03 23 0 1,420 0
30MAR27 390.00 C 0.00 0.00 0.00 44.81 +3.31 23 0 885 0
30MAR27 400.00 C 37.90 38.17 37.90 37.90 +1.80 22 70 3,144 +30
30MAR27 410.00 C 0.00 0.00 0.00 32.74 +1.66 22 0 3,461 0
30MAR27 420.00 C 25.42 28.00 25.42 28.31 +1.71 22 71 2,798 +70
30MAR27 430.00 C 22.00 23.72 22.00 24.22 +1.24 23 3 302 +2
30MAR27 440.00 C 18.80 20.15 18.80 20.93 +1.30 23 41 1,431 +41
30MAR27 450.00 C 15.70 16.20 15.70 18.19 +1.30 23 2 1,754 +2
30MAR27 460.00 C 13.37 14.44 13.37 15.61 +1.21 24 475 1,235 +211
30MAR27 470.00 C 0.00 0.00 0.00 13.61 +1.32 24 0 505 0
30MAR27 480.00 C 10.20 10.20 10.20 11.65 +1.19 24 10 282 +10
30MAR27 490.00 C 0.00 0.00 0.00 10.20 +1.31 25 0 962 0
30MAR27 500.00 C 7.03 7.03 7.03 8.77 +1.21 25 34 381 0
30MAR27 510.00 C 6.15 6.15 6.15 7.67 +1.25 25 1 469 +1
30MAR27 520.00 C 5.30 5.30 4.80 6.66 +1.23 26 102 283 +52
30MAR27 530.00 C 4.60 4.60 4.60 5.95 +1.31 26 50 110 0
30MAR27 540.00 C 0.00 0.00 0.00 5.08 +1.20 26 0 144 0
30MAR27 550.00 C 0.00 0.00 0.00 4.40 +1.05 27 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 4.00 +1.18 27 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 3.43 +1.02 27 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 3.08 +0.90 28 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 2.73 +0.89 28 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 2.45 +0.86 28 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 2.16 +0.83 28 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 1.89 +0.74 29 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 1.73 +0.73 29 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 1.56 +0.69 29 0 30 0
30MAR27 650.00 C 0.00 0.00 0.00 1.39 +0.65 30 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 1.23 +0.62 30 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 1.13 +0.59 30 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 1.04 +0.57 31 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.95 +0.55 31 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.85 +0.50 31 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.77 +0.46 32 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 0.71 +0.44 32 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 219.21 +4.40 52 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 214.22 +4.41 50 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 208.65 +3.83 46 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 204.22 +4.40 47 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 198.76 +3.93 43 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 194.23 +4.40 43 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 188.62 +3.78 40 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 183.67 +3.82 38 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 179.25 +4.40 39 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 174.14 +4.28 37 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 168.64 +3.78 33 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 163.59 +3.72 32 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 159.27 +4.40 33 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 153.77 +3.89 30 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 149.27 +4.36 30 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 143.66 +3.62 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 138.69 +3.43 25 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 133.70 +3.16 24 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 128.67 +2.71 22 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 123.70 +2.29 21 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 119.41 +2.51 22 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 110.06 +1.98 21 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 101.30 +1.73 21 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 92.81 +4.24 22 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 84.57 +2.98 22 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 76.67 +3.06 22 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 71.08 +4.43 23 0 146 0
29JUN27 370.00 C 0.00 0.00 0.00 64.33 +2.37 23 0 132 0
29JUN27 380.00 C 59.82 59.82 59.82 57.88 +2.15 23 18 345 +18
29JUN27 390.00 C 0.00 0.00 0.00 51.85 +2.12 23 0 236 0
29JUN27 400.00 C 42.06 42.06 41.80 44.98 +1.85 22 11 613 +1
29JUN27 410.00 C 36.00 37.52 36.00 39.86 +1.64 23 71 369 +71
29JUN27 420.00 C 34.34 34.34 34.34 35.47 +1.61 23 30 2,450 +30
29JUN27 430.00 C 28.65 28.65 28.65 31.18 +1.36 23 45 395 0
29JUN27 440.00 C 24.98 24.98 24.98 28.22 +1.96 23 45 859 0
29JUN27 450.00 C 21.52 21.60 21.52 25.29 +2.23 24 60 728 +30
29JUN27 460.00 C 20.00 20.00 20.00 23.02 +2.81 24 40 89 +5
29JUN27 470.00 C 16.91 16.91 16.91 20.78 +3.15 25 45 62 -21
29JUN27 480.00 C 0.00 0.00 0.00 18.91 +3.50 25 0 171 0
29JUN27 490.00 C 0.00 0.00 0.00 17.26 +3.92 26 4 212 +4
29JUN27 500.00 C 11.49 11.49 11.45 15.63 +3.97 26 51 224 +17
29JUN27 510.00 C 0.00 0.00 0.00 14.41 +4.43 27 0 160 0
29JUN27 520.00 C 8.75 8.75 8.75 13.26 +4.52 27 5 84 0
29JUN27 530.00 C 0.00 0.00 0.00 12.13 +4.60 28 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 11.21 +4.57 28 0 40 0
29JUN27 550.00 C 0.00 0.00 0.00 10.78 +4.95 29 0 89 0
29JUN27 560.00 C 0.00 0.00 0.00 9.71 +4.66 29 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 8.98 +4.56 29 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 8.39 +4.60 30 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 7.92 +4.80 30 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 7.47 +4.67 31 0 30 0
29JUN27 610.00 C 0.00 0.00 0.00 7.03 +4.64 31 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 6.59 +4.56 32 0 30 0
29JUN27 630.00 C 0.00 0.00 0.00 6.40 +4.63 32 0 30 0
29JUN27 640.00 C 0.00 0.00 0.00 6.14 +4.64 33 0 30 0
29JUN27 650.00 C 0.00 0.00 0.00 5.88 +4.61 33 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 5.63 +4.52 34 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 5.38 +4.46 34 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 5.14 +4.37 35 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 4.90 +4.23 35 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 4.69 +4.11 35 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 4.56 +4.07 36 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 4.44 +4.02 36 0 1 0
TOTAL CALL 11,020 212,162 +4,185
21AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
21AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
21AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 335.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 97 0 290 0
21AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
21AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
21AUG26 385.00 P 0.00 0.00 0.00 0.01 0.00 56 0 85 0
21AUG26 390.00 P 0.00 0.00 0.00 0.01 0.00 48 0 396 0
21AUG26 395.00 P 0.20 0.20 0.20 0.01 -0.01 40 1 485 0
21AUG26 400.00 P 0.00 0.00 0.00 0.02 -0.05 34 0 1,138 0
21AUG26 405.00 P 0.09 0.09 0.09 0.07 -0.23 31 6 466 0
21AUG26 410.00 P 0.43 0.84 0.11 0.30 -0.76 28 219 685 +47
21AUG26 415.00 P 1.71 2.05 1.69 1.06 -1.86 25 241 302 +111
21AUG26 420.00 P 5.37 5.37 2.80 3.14 -3.38 21 85 73 -32
21AUG26 425.00 P 0.00 0.00 0.00 7.44 -3.59 25 0 134 0
21AUG26 430.00 P 12.91 12.91 12.91 12.24 -3.70 28 30 110 -30
21AUG26 435.00 P 0.00 0.00 0.00 17.20 -3.21 0 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 22.20 -3.20 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 27.20 -3.20 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 32.20 -3.20 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 37.20 -3.20 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 42.20 -4.56 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 47.20 -4.71 0 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 52.20 -4.86 0 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 57.20 -5.01 0 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 62.20 -5.16 0 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 67.20 -5.31 0 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 72.20 -5.46 0 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 77.20 -5.61 0 0 0 0
21AUG26 500.00 P 0.00 0.00 0.00 82.20 -5.76 0 0 0 0
21AUG26 505.00 P 0.00 0.00 0.00 87.20 -5.91 0 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 92.20 -6.06 0 0 0 0
21AUG26 515.00 P 0.00 0.00 0.00 97.20 -6.21 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 122 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 94 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 86 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 76 0 475 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 521 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,464 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 554 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,256 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,863 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 8,656 0
28AUG26 360.00 P 0.10 0.10 0.10 0.02 -0.03 37 3 5,103 0
28AUG26 370.00 P 0.00 0.00 0.00 0.04 -0.07 33 0 2,776 0
28AUG26 380.00 P 0.00 0.00 0.00 0.11 -0.12 30 0 4,479 0
28AUG26 390.00 P 0.45 0.45 0.24 0.29 -0.25 27 133 4,964 -22
28AUG26 400.00 P 1.00 1.00 0.46 0.81 -0.50 24 271 5,100 +40
28AUG26 410.00 P 2.50 3.30 1.70 2.26 -1.11 21 833 3,524 -139
28AUG26 420.00 P 7.84 8.18 5.13 5.72 -2.88 18 956 4,973 +189
28AUG26 430.00 P 16.10 16.15 12.20 12.80 -4.01 17 72 1,600 +62
28AUG26 440.00 P 0.00 0.00 0.00 22.34 -3.21 21 0 162 0
28AUG26 450.00 P 0.00 0.00 0.00 32.20 -3.20 0 0 158 0
28AUG26 460.00 P 41.40 41.40 41.40 42.20 -4.56 0 41 93 0
28AUG26 470.00 P 0.00 0.00 0.00 52.20 -4.86 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 62.20 -5.16 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 72.20 -5.46 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 82.20 -5.76 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 92.20 -6.06 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 102.20 -5.69 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 112.20 -6.66 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 122.20 -6.96 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 132.20 -7.26 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 142.20 -7.38 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 152.20 -7.46 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 162.20 -6.76 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 172.20 -7.73 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 182.20 -7.22 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 192.20 -7.91 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 202.20 -6.25 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 212.20 -7.32 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 222.20 -7.76 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 232.20 -6.87 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 242.20 -7.07 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 252.20 -7.67 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 262.20 -7.81 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 272.20 -7.79 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 282.20 -7.83 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 292.20 -7.89 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 302.20 -6.15 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 34 0 289 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 32 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 31 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 0.00 26 10 4,551 -10
29SEP26 330.00 P 0.00 0.00 0.00 0.04 0.00 25 0 4,978 0
29SEP26 340.00 P 0.47 0.47 0.46 0.10 -0.01 24 13 2,819 +1
29SEP26 350.00 P 0.00 0.00 0.00 0.22 -0.05 24 0 4,922 0
29SEP26 360.00 P 0.97 0.97 0.79 0.51 -0.09 23 84 4,335 -11
29SEP26 370.00 P 1.40 1.43 1.23 1.05 -0.25 22 45 6,626 +6
29SEP26 380.00 P 2.08 2.35 1.91 1.99 -0.54 22 224 5,971 +24
29SEP26 390.00 P 3.50 4.28 3.35 3.60 -0.90 21 295 5,968 -173
29SEP26 400.00 P 6.20 7.40 5.58 6.17 -1.24 20 533 6,335 +76
29SEP26 410.00 P 11.50 11.83 9.40 9.95 -2.31 19 287 4,248 +45
29SEP26 420.00 P 16.01 17.00 15.05 15.40 -2.97 19 113 3,911 +23
29SEP26 430.00 P 24.32 24.32 21.60 22.40 -3.37 19 107 1,004 +57
29SEP26 440.00 P 33.20 33.20 30.50 31.17 -3.91 20 11 1,840 +11
29SEP26 450.00 P 39.80 39.80 39.80 40.20 -4.31 21 10 410 +10
29SEP26 460.00 P 0.00 0.00 0.00 49.64 -4.71 21 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 59.37 -5.04 22 0 401 0
29SEP26 480.00 P 68.00 68.00 68.00 71.32 -3.26 36 10 603 -10
29SEP26 490.00 P 0.00 0.00 0.00 79.17 -5.65 22 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 87.97 -5.07 0 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 98.06 -6.71 0 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 107.99 -7.66 0 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 117.97 -7.96 0 0 30 0
29SEP26 540.00 P 0.00 0.00 0.00 127.92 -8.30 0 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 137.90 -8.61 0 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 147.93 -8.52 0 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 157.91 -8.39 0 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 167.87 -7.68 0 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 177.90 -8.34 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 187.75 -9.09 0 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 197.74 -9.16 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 207.73 -9.17 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 217.72 -9.19 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 227.78 -9.11 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 237.77 -9.09 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 247.81 -8.16 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 257.73 -9.09 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 267.78 -8.36 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 277.84 -9.00 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 287.80 -8.88 0 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 297.72 -9.20 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 307.64 -9.19 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 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 40 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 37 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 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 29 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.53 0.53 0.53 0.03 +0.01 23 144 804 +144
29OCT26 320.00 P 0.64 0.64 0.64 0.07 +0.02 23 156 501 +156
29OCT26 330.00 P 0.00 0.00 0.00 0.16 +0.04 22 0 895 0
29OCT26 340.00 P 0.00 0.00 0.00 0.36 +0.05 22 0 767 0
29OCT26 350.00 P 1.36 1.36 1.36 0.72 +0.03 22 18 630 +18
29OCT26 360.00 P 1.92 1.92 1.89 1.38 -0.04 22 22 750 +20
29OCT26 370.00 P 2.90 2.90 2.65 2.46 -0.17 22 33 2,260 +2
29OCT26 380.00 P 3.83 4.52 3.83 4.03 -0.55 21 83 1,018 -37
29OCT26 390.00 P 5.88 7.17 5.88 6.17 -1.08 21 295 2,045 -137
29OCT26 400.00 P 9.10 10.91 9.00 9.33 -1.68 20 164 1,987 +5
29OCT26 410.00 P 13.15 15.54 12.95 13.41 -2.22 20 313 843 +50
29OCT26 420.00 P 20.70 20.70 20.70 18.70 -3.41 20 10 669 0
29OCT26 430.00 P 27.25 27.25 26.89 25.26 -2.99 20 60 363 +60
29OCT26 440.00 P 0.00 0.00 0.00 33.28 -3.14 20 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 41.54 -3.40 21 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 50.44 -5.11 21 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 59.78 -5.40 21 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 71.32 -3.74 29 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 79.60 -5.49 25 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 89.50 -5.73 26 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 99.57 -5.86 29 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 109.50 -6.18 30 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 119.40 -6.54 31 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 129.45 -6.77 34 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 139.42 -7.09 35 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 149.44 -7.35 38 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 159.43 -7.55 39 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 169.42 -7.57 41 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 179.43 -6.81 43 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 189.40 -7.44 44 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 199.39 -7.51 46 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 209.30 -7.60 47 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 219.37 -7.54 49 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 229.28 -7.61 49 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 239.27 -7.59 51 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 249.27 -7.46 52 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 259.36 -7.46 55 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 269.29 -7.07 56 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 279.28 -7.56 57 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 289.27 -7.62 58 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 299.21 -7.71 59 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 309.38 -7.45 63 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 205.00 P 0.02 0.04 0.02 0.01 0.00 41 100 0 -100
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 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 30 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 30 0
27NOV26 310.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 18 0
27NOV26 320.00 P 0.00 0.00 0.00 0.29 -0.05 23 0 71 0
27NOV26 330.00 P 0.00 0.00 0.00 0.55 -0.10 23 0 32 0
27NOV26 340.00 P 1.67 1.67 1.67 1.00 -0.15 23 3 39 +3
27NOV26 350.00 P 2.22 2.22 2.22 1.71 -0.22 23 3 317 0
27NOV26 360.00 P 0.00 0.00 0.00 2.78 -0.30 22 0 294 0
27NOV26 370.00 P 4.70 4.70 4.70 4.31 -0.43 22 3 332 0
27NOV26 380.00 P 6.70 6.70 6.24 6.12 -0.88 22 65 374 -5
27NOV26 390.00 P 9.19 9.48 8.72 8.70 -1.34 21 843 1,302 +324
27NOV26 400.00 P 12.60 12.60 11.85 12.09 -1.72 21 21 830 0
27NOV26 410.00 P 16.20 16.20 16.20 16.29 -2.08 20 10 504 +10
27NOV26 420.00 P 0.00 0.00 0.00 21.53 -2.56 20 0 189 0
27NOV26 430.00 P 29.61 29.61 28.52 27.80 -3.89 20 90 702 +90
27NOV26 440.00 P 0.00 0.00 0.00 35.59 -2.95 21 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 43.43 -3.41 21 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 51.85 -4.73 21 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 60.77 -5.85 22 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 71.32 -4.88 25 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 79.64 -6.35 22 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 89.62 -6.31 24 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 99.57 -6.38 26 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 109.50 -6.57 27 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 119.40 -6.54 28 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 129.45 -6.97 30 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 139.42 -7.16 32 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 149.44 -7.45 33 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 159.43 -7.55 35 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 169.42 -7.57 37 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 179.43 -7.43 38 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 189.40 -7.44 39 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 199.39 -7.51 41 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 209.30 -7.60 41 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 219.37 -7.54 43 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 229.28 -7.61 44 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 239.27 -7.59 45 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 249.27 -7.46 46 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 259.36 -7.46 49 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 269.29 -7.42 49 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 279.28 -7.56 51 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 289.27 -7.62 52 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 299.25 -7.67 53 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 309.38 -7.45 55 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 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 24 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 -0.04 22 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 -0.05 23 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.03 -0.07 23 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.04 -0.10 22 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.07 -0.12 22 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.09 -0.17 22 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 0.14 -0.20 22 0 5,767 0
30DEC26 310.00 P 1.32 1.33 1.32 0.28 -0.30 22 50 3,364 -47
30DEC26 320.00 P 0.00 0.00 0.00 0.52 -0.44 22 10 1,929 -10
30DEC26 330.00 P 2.05 2.05 1.97 0.93 -0.60 22 37 1,724 0
30DEC26 340.00 P 0.00 0.00 0.00 1.57 -0.79 22 10 2,043 0
30DEC26 350.00 P 0.00 0.00 0.00 2.56 -0.95 22 0 1,683 0
30DEC26 360.00 P 5.08 5.08 4.57 3.96 -1.12 22 96 1,916 -14
30DEC26 370.00 P 6.50 6.81 6.30 5.87 -1.12 22 14 1,880 0
30DEC26 380.00 P 8.40 8.98 8.30 8.32 -1.31 22 52 6,224 -40
30DEC26 390.00 P 11.65 11.65 11.28 11.12 -1.39 21 6 4,300 0
30DEC26 400.00 P 14.80 15.90 14.38 14.74 -1.93 21 190 2,473 -12
30DEC26 410.00 P 19.30 20.70 18.92 19.07 -1.78 21 126 2,525 -6
30DEC26 420.00 P 24.50 26.40 24.40 24.30 -2.66 21 22 3,642 -2
30DEC26 430.00 P 32.00 32.50 30.20 30.35 -3.81 21 14 1,734 0
30DEC26 440.00 P 0.00 0.00 0.00 37.81 -2.79 21 0 1,335 0
30DEC26 450.00 P 0.00 0.00 0.00 45.25 -3.33 21 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 53.24 -3.72 21 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 61.73 -5.92 21 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 71.32 -5.69 23 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 80.10 -6.45 22 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 89.83 -6.10 23 0 555 0
30DEC26 510.00 P 0.00 0.00 0.00 99.59 -6.63 23 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 109.51 -6.56 25 0 31 0
30DEC26 530.00 P 0.00 0.00 0.00 119.40 -6.54 26 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 129.45 -6.97 28 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 139.42 -7.16 29 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 149.44 -7.45 30 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 159.43 -7.55 32 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 169.42 -7.57 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 179.43 -7.43 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 189.40 -7.44 36 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 199.39 -7.51 37 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 209.30 -7.60 38 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 219.37 -7.54 40 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 229.28 -7.61 40 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 239.27 -7.59 41 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 249.27 -7.46 42 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 259.36 -7.46 44 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 269.29 -7.42 45 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 279.28 -7.56 46 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 289.27 -7.62 47 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 299.25 -7.67 48 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 309.38 -7.45 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 -0.01 23 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 212 0
30MAR27 255.00 P 0.00 0.00 0.00 0.06 -0.05 23 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.09 -0.06 23 0 32 0
30MAR27 265.00 P 0.00 0.00 0.00 0.13 -0.07 23 0 3 0
30MAR27 270.00 P 0.00 0.00 0.00 0.19 -0.09 23 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 0.24 -0.12 23 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 0.33 -0.14 23 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.43 -0.18 23 0 105 0
30MAR27 290.00 P 0.00 0.00 0.00 0.58 -0.19 23 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 0.74 -0.22 23 0 134 0
30MAR27 300.00 P 0.00 0.00 0.00 0.96 -0.21 23 0 373 0
30MAR27 310.00 P 0.00 0.00 0.00 1.51 -0.35 23 0 354 0
30MAR27 320.00 P 4.08 4.08 4.08 2.28 -0.47 23 11 707 -11
30MAR27 330.00 P 4.93 5.18 4.93 3.31 -0.61 23 10 4,404 +1
30MAR27 340.00 P 6.77 6.77 6.37 4.69 -0.72 23 4 918 -4
30MAR27 350.00 P 8.20 8.20 8.20 6.51 -0.75 23 1 1,156 0
30MAR27 360.00 P 10.10 10.10 10.10 8.75 -0.91 23 19 1,164 0
30MAR27 370.00 P 12.98 13.05 12.45 11.42 -1.08 23 561 1,952 +509
30MAR27 380.00 P 16.23 16.23 16.10 14.60 -1.19 24 2 2,970 +1
30MAR27 390.00 P 19.67 19.67 19.00 18.45 -1.22 24 6 1,332 +2
30MAR27 400.00 P 23.25 23.25 23.25 22.78 -1.39 24 13 3,755 0
30MAR27 410.00 P 0.00 0.00 0.00 27.58 -1.55 24 0 3,477 0
30MAR27 420.00 P 0.00 0.00 0.00 33.15 -1.52 24 0 2,448 0
30MAR27 430.00 P 0.00 0.00 0.00 39.15 -2.00 24 0 244 0
30MAR27 440.00 P 0.00 0.00 0.00 44.67 -1.93 23 0 914 0
30MAR27 450.00 P 54.28 54.28 54.28 53.47 -0.38 25 1 700 0
30MAR27 460.00 P 0.00 0.00 0.00 59.40 -2.03 24 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 67.45 -4.05 24 0 0 0
30MAR27 480.00 P 76.70 76.70 76.59 76.59 -3.13 26 52 317 +52
30MAR27 490.00 P 0.00 0.00 0.00 85.22 -3.74 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 93.89 -4.25 26 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 102.71 -4.83 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 111.75 -5.38 26 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 121.24 -5.71 27 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 130.48 -6.38 27 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 139.88 -6.70 27 0 140 0
30MAR27 560.00 P 0.00 0.00 0.00 149.44 -7.45 26 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 159.43 -7.55 27 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 169.42 -7.57 28 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 179.43 -7.43 30 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 189.40 -7.44 31 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 199.39 -7.56 32 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 209.30 -7.60 32 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 219.37 -7.54 34 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 229.28 -7.61 34 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 239.27 -7.59 35 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 249.27 -7.46 36 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 259.36 -7.46 38 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 269.29 -7.42 38 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 279.28 -7.56 39 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 289.27 -7.62 40 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 299.25 -7.67 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 309.38 -7.45 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 0.00 24 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.03 0.00 23 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 30 0
29JUN27 255.00 P 0.00 0.00 0.00 0.28 -0.05 23 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.37 -0.05 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.48 -0.07 23 0 2 0
29JUN27 270.00 P 0.00 0.00 0.00 0.63 -0.06 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 0.77 -0.09 23 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 0.99 -0.10 24 0 213 0
29JUN27 285.00 P 0.00 0.00 0.00 1.21 -0.10 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.48 -0.16 23 0 203 0
29JUN27 295.00 P 0.00 0.00 0.00 1.81 -0.16 24 0 42 0
29JUN27 300.00 P 0.00 0.00 0.00 2.15 -0.21 24 0 493 0
29JUN27 310.00 P 0.00 0.00 0.00 3.10 -0.24 24 0 384 0
29JUN27 320.00 P 0.00 0.00 0.00 4.30 -0.34 24 0 969 0
29JUN27 330.00 P 0.00 0.00 0.00 5.74 -0.48 24 0 375 0
29JUN27 340.00 P 9.50 9.50 9.50 7.62 -0.48 24 1 414 -1
29JUN27 350.00 P 11.98 11.98 11.98 9.87 -0.65 24 30 601 +30
29JUN27 360.00 P 14.03 14.08 14.03 12.42 -0.84 24 3 739 -1
29JUN27 370.00 P 17.40 17.40 17.40 15.58 -0.86 24 2 290 0
29JUN27 380.00 P 20.18 20.40 20.18 19.11 -1.08 24 3 242 +1
29JUN27 390.00 P 25.42 25.42 24.24 23.06 -1.16 24 46 215 +45
29JUN27 400.00 P 28.93 28.93 28.63 27.63 -1.34 24 140 467 +20
29JUN27 410.00 P 34.30 34.88 33.00 32.45 -1.58 24 61 185 0
29JUN27 420.00 P 40.38 40.60 40.20 38.02 -1.63 24 55 885 +5
29JUN27 430.00 P 0.00 0.00 0.00 43.81 -1.88 24 0 297 0
29JUN27 440.00 P 0.00 0.00 0.00 50.94 -0.32 25 0 220 0
29JUN27 450.00 P 59.44 59.44 59.44 58.24 -1.02 25 30 155 +30
29JUN27 460.00 P 0.00 0.00 0.00 65.40 -1.25 26 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 72.92 -1.50 26 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 82.04 -0.52 27 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 89.61 -1.37 27 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 97.29 -2.49 27 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 105.83 -2.92 27 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 114.55 -3.54 27 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 123.40 -4.17 27 0 55 0
29JUN27 540.00 P 0.00 0.00 0.00 132.70 -4.57 28 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 141.82 -5.04 28 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 151.01 -6.12 28 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 160.32 -6.66 27 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 169.69 -7.30 27 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 179.55 -7.31 27 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 189.55 -7.29 28 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 199.51 -7.44 29 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 210.02 -6.88 32 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 219.84 -7.07 32 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 229.70 -7.19 33 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 239.57 -7.29 33 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 249.47 -7.26 34 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 259.38 -7.44 34 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 269.31 -7.40 35 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 279.28 -7.56 35 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 289.27 -7.62 36 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 299.25 -7.67 37 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 309.38 -7.45 38 0 0 0
TOTAL PUT 8,747 225,280 +1,426
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$ 22.700
28AUG26 16.50 C 0.00 0.00 0.00 6.31 -1.48 137 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.78 -1.42 117 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.30 -1.40 114 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.77 -1.47 95 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.21 -1.49 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.79 -1.45 81 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.25 -1.51 61 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.79 -1.47 62 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 1.78 -1.45 41 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 0.83 -1.31 27 0 64 0
28AUG26 23.00 C 0.33 0.33 0.27 0.26 -0.95 28 65 91 +46
28AUG26 24.00 C 0.18 0.18 0.09 0.05 -0.43 29 4 226 0
28AUG26 25.00 C 0.02 0.02 0.02 0.01 -0.12 32 3 143 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 106 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 108 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 142 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.37 -1.43 90 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.78 -1.51 71 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.32 -1.41 71 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.77 -1.52 58 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.35 -1.46 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.83 -1.47 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.32 -1.46 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.81 -1.46 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.78 -1.46 27 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 0.96 -1.22 25 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 0.44 -0.88 26 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 -0.53 26 0 190 0
29SEP26 25.00 C 0.10 0.10 0.10 0.06 -0.26 26 20 84 -20
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.12 26 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.37 -1.43 73 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.85 -1.45 66 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.35 -1.46 61 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.85 -1.46 57 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.35 -1.46 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.83 -1.47 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.32 -1.46 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.82 -1.45 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.83 -1.41 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.05 -1.14 24 0 45 0
29OCT26 23.00 C 0.00 0.00 0.00 0.59 -0.83 25 0 42 0
29OCT26 24.00 C 0.00 0.00 0.00 0.32 -0.47 25 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.16 -0.29 25 0 64 0
29OCT26 26.00 C 0.00 0.00 0.00 0.09 -0.15 26 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 -0.08 26 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.02 -0.04 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.35 -1.46 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.85 -1.46 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.35 -1.46 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.83 -1.47 39 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.32 -1.46 34 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.82 -1.45 30 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 1.88 -1.36 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.20 -1.04 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.69 -0.85 23 0 50 0
27NOV26 24.00 C 0.00 0.00 0.00 0.44 -0.53 24 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.25 -0.38 24 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.14 -0.24 24 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.07 -0.15 24 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.04 -0.08 24 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.02 -0.05 24 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.37 -1.43 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.85 -1.45 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.35 -1.46 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.85 -1.46 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.35 -1.46 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.83 -1.47 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.32 -1.46 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.82 -1.45 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.96 -1.28 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.34 -1.02 24 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 0.89 -0.79 23 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.60 -0.55 24 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 -0.40 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.23 -0.30 24 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.14 -0.20 24 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 -0.13 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.08 24 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 -0.05 24 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.37 -1.43 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.85 -1.45 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.35 -1.46 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.85 -1.46 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.35 -1.46 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.89 -1.41 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.41 -1.38 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.04 -1.27 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.38 -0.97 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.82 -0.93 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.35 -0.81 24 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.00 -0.65 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.77 -0.47 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.52 -0.41 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.37 -0.31 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.27 -0.23 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.19 -0.17 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 -0.12 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 -0.09 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 -0.06 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.04 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 6.37 -1.43 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.85 -1.45 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.35 -1.46 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.89 -1.42 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.51 -1.30 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.01 -1.34 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.78 -1.14 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.33 -1.12 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.77 -0.95 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.27 -0.80 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.84 -0.70 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.49 -0.60 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.19 -0.51 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.95 -0.42 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.74 -0.35 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.58 -0.28 26 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.45 -0.23 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.35 -0.18 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.27 -0.14 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.21 -0.11 26 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.16 -0.09 26 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.11 -0.08 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.09 -0.05 26 0 0 0
TOTAL CALL 92 5,657 +26
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 102 0
28AUG26 22.00 P 0.05 0.16 0.04 0.12 +0.11 28 155 416 +101
28AUG26 23.00 P 0.27 0.54 0.19 0.54 +0.46 28 263 361 +40
28AUG26 24.00 P 0.69 1.13 0.69 1.33 +0.98 27 3 466 0
28AUG26 25.00 P 0.00 0.00 0.00 2.30 +1.31 0 0 67 0
28AUG26 26.00 P 0.00 0.00 0.00 3.30 +1.41 0 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 4.34 +1.46 70 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 5.30 +1.42 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.30 +1.42 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.30 +1.42 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.30 +1.42 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.30 +1.42 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.44 +1.56 159 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.30 +1.42 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.30 +1.42 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.30 +1.42 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.30 +1.42 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.05 26 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.10 26 0 41 0
29SEP26 21.00 P 0.22 0.41 0.22 0.37 +0.26 26 53 137 +53
29SEP26 22.00 P 0.51 0.72 0.51 0.78 +0.50 26 36 272 -17
29SEP26 23.00 P 1.02 1.29 1.02 1.42 +0.79 26 21 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 2.21 +1.02 26 0 218 0
29SEP26 25.00 P 0.00 0.00 0.00 3.03 +1.13 0 0 94 0
29SEP26 26.00 P 0.00 0.00 0.00 3.96 +1.21 0 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 5.05 +1.36 0 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 6.02 +1.44 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 7.09 +1.49 41 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 8.08 +1.58 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.94 +1.37 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.93 +1.36 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.93 +1.36 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.93 +1.36 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.07 +1.49 55 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.94 +1.45 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.12 +1.57 81 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.91 +1.37 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.07 +1.52 70 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 +0.05 25 0 0 0
29OCT26 19.00 P 0.10 0.10 0.10 0.11 +0.08 26 15 47 +15
29OCT26 19.50 P 0.20 0.20 0.20 0.17 +0.13 25 15 17 +15
29OCT26 20.00 P 0.28 0.28 0.28 0.26 +0.19 25 15 45 +15
29OCT26 21.00 P 0.32 0.56 0.32 0.56 +0.37 26 46 76 +46
29OCT26 22.00 P 0.00 0.00 0.00 0.97 +0.55 25 0 160 0
29OCT26 23.00 P 1.62 1.62 1.62 1.62 +0.82 26 15 170 +15
29OCT26 24.00 P 0.00 0.00 0.00 2.37 +1.05 26 0 71 0
29OCT26 25.00 P 0.00 0.00 0.00 3.28 +1.33 30 0 28 0
29OCT26 26.00 P 0.00 0.00 0.00 3.99 +1.14 0 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 5.13 +1.44 31 0 26 0
29OCT26 28.00 P 0.00 0.00 0.00 6.08 +1.40 27 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.09 +1.49 33 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.08 +1.52 34 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.96 +1.39 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.94 +1.37 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.96 +1.39 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.05 +1.48 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.08 +1.50 50 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.06 +0.04 24 0 0 0
27NOV26 18.50 P 0.16 0.16 0.16 0.10 +0.07 24 1 1 +1
27NOV26 19.00 P 0.21 0.21 0.21 0.15 +0.10 24 2 2 +2
27NOV26 19.50 P 0.00 0.00 0.00 0.23 +0.14 24 0 2 0
27NOV26 20.00 P 0.31 0.31 0.31 0.34 +0.21 24 3 3 +3
27NOV26 21.00 P 0.48 0.48 0.48 0.65 +0.36 24 40 70 +40
27NOV26 22.00 P 0.70 1.00 0.70 1.11 +0.55 24 25 85 +25
27NOV26 23.00 P 1.11 1.11 1.11 1.71 +0.75 25 15 80 +15
27NOV26 24.00 P 1.67 1.67 1.67 2.46 +0.99 25 15 85 0
27NOV26 25.00 P 2.28 2.35 2.28 3.28 +1.11 26 30 110 -26
27NOV26 26.00 P 0.00 0.00 0.00 4.01 +1.04 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.13 +1.36 27 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.12 +1.44 30 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.09 +1.49 30 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.08 +1.50 31 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.11 +1.54 39 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.97 +1.39 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.98 +1.41 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.05 +1.48 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.11 +1.53 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.04 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.06 24 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 +0.09 23 0 0 0
30DEC26 19.00 P 0.21 0.24 0.21 0.23 +0.14 24 5 15 +5
30DEC26 19.50 P 0.31 0.31 0.31 0.32 +0.18 24 3 10 +3
30DEC26 20.00 P 0.48 0.48 0.48 0.45 +0.24 24 20 22 +20
30DEC26 21.00 P 0.75 0.75 0.75 0.75 +0.35 23 20 20 +20
30DEC26 22.00 P 1.20 1.20 1.20 1.20 +0.51 23 6 107 +6
30DEC26 23.00 P 0.00 0.00 0.00 1.74 +0.65 22 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 2.50 +0.90 24 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 3.28 +1.03 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 4.10 +1.11 19 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 5.13 +1.32 25 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 6.12 +1.44 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.09 +1.39 27 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 8.08 +1.39 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.11 +1.46 35 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 10.02 +1.34 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.00 +1.32 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.05 +1.37 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.11 +1.43 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.02 +1.34 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.12 +1.49 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.98 +1.36 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.07 +1.45 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 +0.06 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 +0.08 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 +0.10 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.26 +0.14 24 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.35 +0.18 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.46 +0.23 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.58 +0.27 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.74 +0.33 24 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.11 +0.45 24 0 15 0
30MAR27 22.00 P 1.13 1.13 1.13 1.60 +0.59 25 15 23 +15
30MAR27 23.00 P 0.00 0.00 0.00 2.13 +0.71 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.70 +0.77 23 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 3.42 +0.89 22 0 0 0
30MAR27 26.00 P 4.25 4.25 4.25 4.25 +1.03 22 15 15 +15
30MAR27 27.00 P 0.00 0.00 0.00 5.13 +1.22 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.12 +1.38 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.09 +1.39 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.08 +1.39 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.11 +1.42 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.02 +1.34 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.00 +1.32 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.06 +1.38 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.11 +1.43 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.08 +1.40 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.12 +1.44 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.09 +1.42 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.07 +1.41 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.24 +0.12 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.31 +0.15 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.40 +0.19 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.50 +0.22 26 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.63 +0.27 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.77 +0.32 26 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 0.93 +0.37 26 0 15 0
29JUN27 20.00 P 1.00 1.00 1.00 1.10 +0.41 26 1 16 +1
29JUN27 21.00 P 1.42 1.42 1.42 1.52 +0.53 27 2 7 +2
29JUN27 22.00 P 1.65 1.65 1.65 2.02 +0.64 27 15 40 +15
29JUN27 23.00 P 0.00 0.00 0.00 2.59 +0.75 27 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.24 +0.86 27 0 27 0
29JUN27 25.00 P 0.00 0.00 0.00 3.97 +0.97 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.75 +1.06 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.59 +1.16 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.43 +1.20 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.34 +1.29 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.26 +1.24 30 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.19 +1.33 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.12 +1.24 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.14 +1.44 32 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.07 +1.31 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.11 +1.40 34 0 0 0
TOTAL PUT 870 8,049 +445
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 160.300
21AUG26 134.00 C 0.00 0.00 0.00 26.42 -0.80 170 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 25.42 -0.80 164 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 24.31 -0.91 0 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 23.31 -0.91 0 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 22.31 -0.91 0 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 21.31 -0.91 0 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 20.31 -0.91 0 0 0 0
21AUG26 141.00 C 0.00 0.00 0.00 19.31 -0.91 0 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 18.31 -0.91 0 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 17.31 -0.92 0 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 16.31 -0.92 0 0 0 0
21AUG26 145.00 C 0.00 0.00 0.00 15.31 -0.92 0 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 14.31 -0.92 0 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 13.31 -0.92 0 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 12.31 -0.92 0 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 11.32 -0.92 55 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 10.59 -0.65 91 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 7.95 -0.81 62 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 5.47 -0.84 47 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 3.05 -0.89 33 0 1 0
21AUG26 160.00 C 0.92 1.25 0.92 0.98 -0.80 24 110 108 +75
21AUG26 162.50 C 0.19 0.25 0.12 0.14 -0.36 23 608 850 +477
21AUG26 165.00 C 0.01 0.01 0.01 0.01 -0.05 24 2 180 0
21AUG26 167.50 C 0.02 0.02 0.02 0.01 0.00 35 7 544 0
21AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 1 127 0
21AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 56 0 160 0
21AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
21AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
21AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
21AUG26 212.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 90.80 -0.45 290 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 87.85 -0.90 163 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 85.35 -0.90 149 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 82.85 -0.91 126 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 80.35 -0.91 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 77.85 -0.91 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 75.35 -0.91 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 72.86 -0.90 127 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 70.31 -0.95 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 67.81 -0.96 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 65.36 -0.91 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 62.86 -0.91 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 60.36 -0.91 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 57.87 -0.90 96 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 55.38 -0.90 100 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 52.87 -0.91 77 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 50.37 -0.91 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 47.87 -0.91 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 45.37 -0.91 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 42.88 -0.90 69 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 40.71 -0.58 109 0 50 0
28AUG26 122.50 C 0.00 0.00 0.00 37.88 -0.91 54 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 35.38 -0.91 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 32.88 -0.91 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 30.38 -0.91 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 27.89 -0.91 44 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 25.43 -0.87 51 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 22.89 -0.91 33 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 20.40 -0.90 34 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 17.91 -0.89 32 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 15.43 -0.88 31 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 12.97 -0.85 29 0 13 0
28AUG26 150.00 C 0.00 0.00 0.00 10.86 -0.49 37 0 142 0
28AUG26 152.50 C 0.00 0.00 0.00 8.19 -0.75 26 0 367 0
28AUG26 155.00 C 5.50 5.50 5.50 6.13 -0.53 27 4 1,292 -1
28AUG26 157.50 C 3.60 3.60 3.60 3.87 -0.60 22 5 623 -5
28AUG26 160.00 C 2.48 2.57 1.85 2.30 -0.51 22 440 1,013 +102
28AUG26 162.50 C 1.23 1.28 0.94 1.15 -0.43 21 895 1,875 -26
28AUG26 165.00 C 0.39 0.60 0.39 0.49 -0.26 20 221 1,560 +10
28AUG26 167.50 C 0.26 0.26 0.20 0.16 -0.13 20 291 1,493 0
28AUG26 170.00 C 0.07 0.10 0.07 0.05 -0.04 20 16 2,231 -7
28AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 2,167 0
28AUG26 175.00 C 0.04 0.04 0.04 0.01 0.00 23 2 914 -2
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,177 0
28AUG26 180.00 C 0.04 0.04 0.04 0.01 0.00 29 1 1,033 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 32 0 281 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 700 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 813 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 0 386 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 406 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 0 42 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 63 0 300 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 90.80 -0.63 120 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 87.93 -1.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 85.45 -1.00 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 82.96 -0.99 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 80.48 -0.98 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 77.99 -0.98 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 75.48 -1.00 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 72.99 -1.00 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.48 -1.02 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 68.04 -0.96 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 65.55 -0.96 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 63.06 -0.96 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 60.54 -0.99 0 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 58.04 -1.00 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.60 -0.95 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 53.10 -0.95 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.60 -0.96 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 48.14 -0.93 0 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 45.64 -0.94 0 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 43.14 -0.95 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 40.71 -0.89 34 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 38.17 -0.94 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 36.08 -0.55 44 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 33.71 -0.44 44 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 30.74 -0.75 25 0 967 0
29SEP26 132.50 C 0.00 0.00 0.00 28.95 +0.03 41 0 759 0
29SEP26 135.00 C 26.53 26.53 26.53 26.38 -0.15 37 30 387 +30
29SEP26 137.50 C 0.00 0.00 0.00 23.37 -0.95 24 0 1,217 0
29SEP26 140.00 C 0.00 0.00 0.00 20.69 -1.23 0 0 9,719 0
29SEP26 142.50 C 0.00 0.00 0.00 18.58 -0.96 23 0 1,342 0
29SEP26 145.00 C 0.00 0.00 0.00 16.74 -0.25 28 0 10,336 0
29SEP26 147.50 C 0.00 0.00 0.00 13.73 -1.23 19 0 924 0
29SEP26 150.00 C 0.00 0.00 0.00 11.87 -0.92 22 0 2,489 0
29SEP26 152.50 C 10.25 10.25 10.25 10.12 -0.31 23 4 405 +4
29SEP26 155.00 C 7.80 7.80 7.80 8.23 -0.30 23 11 2,388 0
29SEP26 157.50 C 6.07 6.07 6.07 6.30 -0.51 21 1 705 0
29SEP26 160.00 C 4.49 4.49 4.49 4.90 -0.43 21 4 962 -2
29SEP26 162.50 C 3.33 3.44 3.30 3.70 -0.23 21 128 1,273 +17
29SEP26 165.00 C 2.59 2.74 2.35 2.65 -0.29 20 178 8,555 +50
29SEP26 167.50 C 1.85 1.90 1.70 1.87 -0.28 20 99 933 -55
29SEP26 170.00 C 1.22 1.33 1.19 1.25 -0.29 20 33 2,613 -2
29SEP26 172.50 C 0.88 0.90 0.80 0.80 -0.28 19 111 450 +71
29SEP26 175.00 C 0.56 0.61 0.56 0.49 -0.25 19 179 718 +144
29SEP26 177.50 C 0.40 0.40 0.40 0.29 -0.21 19 1 615 0
29SEP26 180.00 C 0.29 0.32 0.26 0.16 -0.17 19 52 895 -5
29SEP26 182.50 C 0.00 0.00 0.00 0.09 -0.13 19 0 321 0
29SEP26 185.00 C 0.00 0.00 0.00 0.05 -0.09 19 0 276 0
29SEP26 187.50 C 0.13 0.13 0.13 0.02 -0.07 18 10 545 -10
29SEP26 190.00 C 0.00 0.00 0.00 0.01 -0.05 18 0 269 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 -0.03 19 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 22 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 23 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 28 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 210 0
29OCT26 85.00 C 0.00 0.00 0.00 75.95 -0.73 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 73.48 -0.72 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 71.00 -0.71 62 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 68.52 -0.71 60 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 66.04 -0.70 57 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 63.56 -0.69 55 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 61.09 -0.68 53 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 58.61 -0.67 51 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 56.13 -0.67 49 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 53.65 -0.66 46 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 51.18 -0.65 45 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 48.72 -0.63 43 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 46.25 -0.62 41 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 43.96 -0.43 43 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 41.51 -0.41 41 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 39.07 -0.04 39 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 36.66 +0.03 38 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 34.23 +0.08 36 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 31.82 +0.32 34 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 29.43 -0.30 33 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 26.54 -0.82 26 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 24.22 -0.81 26 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 21.96 -0.78 25 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 19.75 -0.77 25 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 17.62 -0.74 25 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 15.57 -0.71 24 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 13.62 -0.68 24 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 11.92 -0.30 24 0 183 0
29OCT26 155.00 C 0.00 0.00 0.00 10.26 -0.62 24 0 272 0
29OCT26 157.50 C 8.82 8.82 8.82 8.54 -0.25 23 30 199 0
29OCT26 160.00 C 7.38 7.38 7.38 7.12 -0.29 23 30 1,208 0
29OCT26 162.50 C 0.00 0.00 0.00 5.88 -0.25 23 0 833 0
29OCT26 165.00 C 4.51 4.61 4.48 4.82 -0.16 23 59 558 -33
29OCT26 167.50 C 0.00 0.00 0.00 3.85 -0.23 22 0 290 0
29OCT26 170.00 C 2.87 3.08 2.87 3.02 -0.26 22 95 519 +22
29OCT26 172.50 C 2.27 2.27 2.27 2.33 -0.28 22 2 211 0
29OCT26 175.00 C 1.95 1.95 1.95 1.77 -0.30 22 3 394 0
29OCT26 177.50 C 0.00 0.00 0.00 1.32 -0.31 21 0 328 0
29OCT26 180.00 C 1.18 1.18 1.18 0.96 -0.30 21 1 347 +1
29OCT26 182.50 C 0.00 0.00 0.00 0.68 -0.27 21 0 317 0
29OCT26 185.00 C 0.00 0.00 0.00 0.48 -0.22 21 0 472 0
29OCT26 187.50 C 0.00 0.00 0.00 0.33 -0.19 20 0 299 0
29OCT26 190.00 C 0.00 0.00 0.00 0.22 -0.15 20 0 35 0
29OCT26 192.50 C 0.00 0.00 0.00 0.14 -0.13 20 0 32 0
29OCT26 195.00 C 0.00 0.00 0.00 0.09 -0.10 20 0 35 0
29OCT26 197.50 C 0.00 0.00 0.00 0.06 -0.07 20 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.04 -0.05 20 0 42 0
29OCT26 205.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.01 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 24 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 27 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 30 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 0.03 0.03 0.03 0.01 0.00 33 30 61 +30
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 285.00 C 0.01 0.01 0.01 0.01 0.00 41 30 30 +30
27NOV26 85.00 C 0.00 0.00 0.00 76.00 -0.74 58 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 73.52 -0.73 56 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 71.04 -0.73 54 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 68.56 -0.73 52 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 66.08 -0.72 50 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 63.61 -0.71 48 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 61.13 -0.71 46 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 58.66 -0.70 44 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 56.18 -0.71 42 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 53.71 -0.70 41 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 51.25 -0.69 39 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 48.79 -0.68 38 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 46.49 -0.53 39 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 44.04 -0.35 37 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 41.62 -0.30 36 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 39.20 +0.09 35 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 36.80 +0.17 34 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 34.39 +0.23 32 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 32.02 +0.23 31 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 29.67 -0.53 30 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 26.93 -0.96 26 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 24.69 -0.96 26 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 22.50 -0.93 25 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 20.39 -0.90 25 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 18.35 -0.86 25 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 16.37 -0.83 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 14.53 -0.76 24 0 10 0
27NOV26 152.50 C 12.63 12.63 12.63 12.73 -0.78 24 30 31 +6
27NOV26 155.00 C 0.00 0.00 0.00 11.25 -0.58 24 0 83 0
27NOV26 157.50 C 0.00 0.00 0.00 9.68 -0.13 23 0 254 0
27NOV26 160.00 C 8.29 8.29 8.29 8.29 -0.44 23 27 950 0
27NOV26 162.50 C 7.06 7.06 6.72 7.09 -0.06 23 58 699 +28
27NOV26 165.00 C 5.96 5.96 5.96 5.96 -0.11 23 27 232 0
27NOV26 167.50 C 0.00 0.00 0.00 4.97 -0.20 23 0 244 0
27NOV26 170.00 C 4.03 4.31 4.03 4.13 -0.18 23 781 732 +609
27NOV26 172.50 C 0.00 0.00 0.00 3.38 -0.19 22 0 8 0
27NOV26 175.00 C 0.00 0.00 0.00 2.72 -0.23 22 0 113 0
27NOV26 177.50 C 2.32 2.32 2.32 2.20 -0.22 22 10 60 0
27NOV26 180.00 C 0.00 0.00 0.00 1.74 -0.25 22 0 22 0
27NOV26 182.50 C 0.00 0.00 0.00 1.36 -0.26 22 0 132 0
27NOV26 185.00 C 0.00 0.00 0.00 1.07 -0.26 22 0 140 0
27NOV26 187.50 C 0.97 0.97 0.97 0.81 -0.26 22 100 345 +100
27NOV26 190.00 C 0.00 0.00 0.00 0.62 -0.27 21 0 360 0
27NOV26 192.50 C 0.00 0.00 0.00 0.47 -0.25 21 0 160 0
27NOV26 195.00 C 0.00 0.00 0.00 0.34 -0.22 21 0 6 0
27NOV26 197.50 C 0.00 0.00 0.00 0.26 -0.19 21 0 5 0
27NOV26 200.00 C 0.00 0.00 0.00 0.18 -0.17 21 0 43 0
27NOV26 205.00 C 0.00 0.00 0.00 0.10 -0.11 21 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.05 -0.08 21 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.02 -0.05 20 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 27 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 28 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 29 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 31 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 90.88 -0.76 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 88.40 -0.76 62 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 85.92 -0.75 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 83.44 -0.52 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 80.96 -0.52 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 78.48 -0.74 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.00 -0.74 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 73.53 -0.72 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 71.05 -0.72 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 68.58 -0.71 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 66.10 -0.70 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 63.62 -0.70 42 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 61.16 -0.68 41 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 58.68 -0.68 39 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 56.21 -0.68 38 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 53.87 -0.55 39 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 51.41 -0.55 37 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 49.05 -0.45 37 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 46.66 -0.36 36 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 44.21 -0.18 34 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 41.81 -0.11 33 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 39.47 +0.34 33 0 584 0
30DEC26 125.00 C 36.36 36.50 36.36 37.14 -1.26 32 46 371 -45
30DEC26 127.50 C 0.00 0.00 0.00 34.79 +0.36 31 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 32.09 -0.29 27 0 1,815 0
30DEC26 132.50 C 0.00 0.00 0.00 30.21 +0.01 29 0 629 0
30DEC26 135.00 C 0.00 0.00 0.00 27.99 -0.73 28 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 25.12 -0.98 24 0 794 0
30DEC26 140.00 C 23.00 23.00 23.00 22.50 -1.50 22 1 798 -1
30DEC26 142.50 C 0.00 0.00 0.00 21.01 -0.92 24 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 19.08 -0.88 24 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 17.72 -0.53 25 0 374 0
30DEC26 150.00 C 0.00 0.00 0.00 15.45 -0.77 23 0 1,871 0
30DEC26 152.50 C 0.00 0.00 0.00 13.81 -0.68 23 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 12.50 -0.03 24 0 227 0
30DEC26 157.50 C 0.00 0.00 0.00 10.96 -0.04 23 0 571 0
30DEC26 160.00 C 0.00 0.00 0.00 9.60 -0.21 23 0 3,463 0
30DEC26 162.50 C 7.92 8.06 7.92 8.40 -0.24 23 245 857 +49
30DEC26 165.00 C 0.00 0.00 0.00 7.28 -0.19 23 0 1,062 0
30DEC26 167.50 C 0.00 0.00 0.00 6.26 -0.18 23 0 207 0
30DEC26 170.00 C 0.00 0.00 0.00 5.47 -0.07 23 0 496 0
30DEC26 172.50 C 0.00 0.00 0.00 4.83 +0.09 23 0 288 0
30DEC26 175.00 C 0.00 0.00 0.00 4.25 +0.21 24 0 158 0
30DEC26 177.50 C 0.00 0.00 0.00 3.76 +0.38 24 0 533 0
30DEC26 180.00 C 2.80 2.80 2.80 3.28 +0.38 24 1 182 -1
30DEC26 182.50 C 0.00 0.00 0.00 2.92 +0.47 24 0 160 0
30DEC26 185.00 C 0.00 0.00 0.00 2.56 +0.45 25 0 88 0
30DEC26 187.50 C 0.00 0.00 0.00 2.27 +0.53 25 0 296 0
30DEC26 190.00 C 0.00 0.00 0.00 2.01 +0.59 25 0 229 0
30DEC26 192.50 C 0.00 0.00 0.00 1.76 +0.52 26 0 200 0
30DEC26 195.00 C 0.00 0.00 0.00 1.57 +0.56 26 0 80 0
30DEC26 197.50 C 0.00 0.00 0.00 1.40 +0.56 26 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 1.23 +0.56 27 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.99 +0.55 27 0 160 0
30DEC26 210.00 C 0.00 0.00 0.00 0.77 +0.48 28 0 629 0
30DEC26 215.00 C 0.00 0.00 0.00 0.63 +0.44 28 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.50 +0.38 29 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.43 +0.35 30 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.35 +0.30 30 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.29 +0.26 31 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 0.24 +0.22 31 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 0.21 +0.20 32 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.18 +0.17 32 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.16 +0.15 33 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.13 +0.12 34 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.12 +0.11 34 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.10 +0.09 35 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.09 +0.08 35 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.08 +0.07 36 0 60 0
30DEC26 285.00 C 0.05 0.05 0.05 0.07 +0.06 36 30 150 -30
30MAR27 70.00 C 0.00 0.00 0.00 91.15 -0.49 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 88.71 -0.45 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 86.27 -0.40 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 83.83 -0.38 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 81.40 -0.08 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 78.96 -0.26 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 76.53 -0.21 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 74.09 -0.16 44 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 71.66 -0.11 43 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 69.24 -0.05 41 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 66.90 +0.10 41 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 64.49 +0.17 40 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 62.09 +0.25 38 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 59.68 +0.27 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 57.29 +0.26 36 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 54.92 +0.28 35 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 52.55 +0.26 34 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 50.19 +0.30 33 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 47.84 +0.29 32 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 45.50 +0.29 31 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 43.16 +0.26 30 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 40.89 +0.28 29 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 38.63 +0.23 29 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 36.41 +0.30 28 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 34.28 +0.34 28 0 773 0
30MAR27 132.50 C 0.00 0.00 0.00 32.13 +0.33 27 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 30.03 -0.40 27 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 27.60 -0.85 25 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 25.73 -0.83 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 23.91 -0.77 25 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 22.20 -0.75 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 20.50 -0.72 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 18.97 -0.05 25 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 17.44 -0.62 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 15.55 -0.51 23 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 14.25 -0.48 24 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 12.99 -0.41 24 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 11.88 -0.35 24 0 122 0
30MAR27 165.00 C 0.00 0.00 0.00 10.77 -0.32 24 0 250 0
30MAR27 167.50 C 0.00 0.00 0.00 9.78 -0.28 24 0 131 0
30MAR27 170.00 C 0.00 0.00 0.00 8.85 -0.30 24 0 669 0
30MAR27 172.50 C 0.00 0.00 0.00 7.94 -0.31 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 7.19 -0.28 24 0 522 0
30MAR27 177.50 C 0.00 0.00 0.00 6.43 -0.31 24 0 83 0
30MAR27 180.00 C 0.00 0.00 0.00 5.75 -0.27 24 0 117 0
30MAR27 182.50 C 0.00 0.00 0.00 5.15 -0.29 24 0 35 0
30MAR27 185.00 C 0.00 0.00 0.00 4.56 -0.31 24 0 107 0
30MAR27 187.50 C 0.00 0.00 0.00 4.06 -0.27 24 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.61 -0.29 24 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.15 -0.31 23 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.80 -0.26 23 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.47 -0.27 23 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.13 -0.29 23 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 1.65 -0.25 23 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 1.26 -0.20 23 0 393 0
30MAR27 215.00 C 0.00 0.00 0.00 0.97 -0.17 23 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.73 -0.20 23 0 30 0
30MAR27 225.00 C 0.00 0.00 0.00 0.53 -0.17 23 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.38 -0.16 23 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.29 -0.11 23 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.24 -0.07 24 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.12 +0.05 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.10 +0.05 26 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.09 +0.05 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.08 +0.05 27 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.07 +0.05 28 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 76.55 -0.19 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 74.41 -0.12 33 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 71.70 -0.07 24 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 69.28 -0.01 24 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 66.90 +0.10 25 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 64.49 +0.16 25 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 62.09 +0.18 25 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 59.72 +0.18 25 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 57.38 +0.20 25 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 55.03 -0.12 25 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 52.70 +0.20 25 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 50.39 +0.19 24 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 48.09 +0.18 24 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 45.81 +0.18 24 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.56 -0.60 24 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 41.35 +0.08 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.17 -0.09 23 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 37.01 -0.16 23 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.90 -0.32 23 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 32.83 -0.44 22 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 30.82 -1.56 22 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 28.86 -1.64 22 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 27.48 -1.16 23 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 25.81 -1.10 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 24.14 -1.05 23 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 22.59 -0.95 23 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 21.10 -0.88 23 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 19.61 -0.82 23 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 18.32 -0.68 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 16.51 -0.59 23 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 15.30 -0.47 23 0 371 0
29JUN27 162.50 C 0.00 0.00 0.00 14.24 -0.36 23 0 67 0
29JUN27 165.00 C 0.00 0.00 0.00 13.17 -0.28 23 0 46 0
29JUN27 167.50 C 0.00 0.00 0.00 12.14 -0.26 23 0 30 0
29JUN27 170.00 C 10.19 10.19 10.19 11.23 -0.29 23 15 37 +15
29JUN27 172.50 C 0.00 0.00 0.00 10.33 -0.33 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 9.47 -0.32 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 8.74 -0.33 23 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 8.00 -0.38 23 0 47 0
29JUN27 182.50 C 0.00 0.00 0.00 7.28 -0.41 23 0 65 0
29JUN27 185.00 C 0.00 0.00 0.00 6.71 -0.38 23 0 173 0
29JUN27 187.50 C 0.00 0.00 0.00 6.13 -0.42 23 0 33 0
29JUN27 190.00 C 0.00 0.00 0.00 5.56 -0.45 23 0 50 0
29JUN27 192.50 C 0.00 0.00 0.00 5.08 -0.41 23 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 4.65 -0.43 23 0 3 0
29JUN27 197.50 C 0.00 0.00 0.00 4.21 -0.47 23 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 3.80 -0.48 23 0 5 0
29JUN27 205.00 C 0.00 0.00 0.00 3.16 -0.46 23 0 30 0
29JUN27 210.00 C 0.00 0.00 0.00 2.57 -0.47 23 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.11 -0.45 23 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 1.71 -0.45 23 0 100 0
29JUN27 225.00 C 0.00 0.00 0.00 1.43 -0.38 24 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 1.18 -0.36 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 0.96 -0.31 24 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 0.76 -0.33 24 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.62 -0.30 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 0.48 -0.34 24 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.39 -0.31 24 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.30 -0.28 24 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.25 -0.25 24 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.19 -0.24 24 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.15 -0.20 24 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.12 -0.18 24 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.09 -0.17 24 0 0 0
TOTAL CALL 5,095 123,504 +1,645
21AUG26 134.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
21AUG26 139.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
21AUG26 143.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 75 0 52 0
21AUG26 146.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 65 0 62 0
21AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 61 0 79 0
21AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
21AUG26 150.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 2 0
21AUG26 152.50 P 0.00 0.00 0.00 0.01 -0.03 40 0 159 0
21AUG26 155.00 P 0.07 0.07 0.03 0.04 -0.05 35 22 421 +17
21AUG26 157.50 P 0.28 0.28 0.08 0.15 -0.06 29 125 600 +91
21AUG26 160.00 P 1.05 1.05 0.50 0.62 -0.01 22 36 237 -32
21AUG26 162.50 P 2.85 2.87 2.85 2.33 +0.48 23 15 241 -4
21AUG26 165.00 P 5.17 5.20 5.17 4.70 +0.75 0 11 11 -13
21AUG26 167.50 P 7.51 7.51 7.51 7.20 +0.71 0 30 30 0
21AUG26 170.00 P 0.00 0.00 0.00 9.70 +0.64 0 0 0 -30
21AUG26 172.50 P 0.00 0.00 0.00 12.20 +0.90 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 14.70 +0.90 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 17.20 +0.90 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 19.70 +0.90 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 22.20 +0.90 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 24.70 +0.90 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 27.20 +0.90 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 29.70 +0.90 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 32.20 -0.04 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 34.70 -0.11 0 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 37.44 +0.05 215 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 39.91 -0.05 220 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 42.20 -0.33 0 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 44.70 -0.33 0 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 47.20 -0.33 0 0 0 0
21AUG26 210.00 P 0.00 0.00 0.00 49.70 -0.33 0 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 52.20 -0.33 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 186 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 179 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 171 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 164 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 157 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 151 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 144 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 138 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 132 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 120 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 114 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,187 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 104 0 401 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 98 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 93 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 88 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 84 0 372 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 79 0 370 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 74 0 880 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,399 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,017 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,012 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,817 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,996 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,319 0
28AUG26 137.50 P 0.04 0.04 0.03 0.01 0.00 39 150 1,532 +150
28AUG26 140.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 2,215 0
28AUG26 142.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 2,237 0
28AUG26 145.00 P 0.11 0.11 0.11 0.05 +0.04 32 23 3,146 0
28AUG26 147.50 P 0.00 0.00 0.00 0.08 +0.06 30 0 1,713 0
28AUG26 150.00 P 0.19 0.19 0.17 0.15 +0.10 28 36 2,266 +28
28AUG26 152.50 P 0.34 0.34 0.27 0.28 +0.15 26 54 2,213 +18
28AUG26 155.00 P 0.40 0.61 0.40 0.54 +0.18 24 459 1,982 +405
28AUG26 157.50 P 1.10 1.20 0.81 1.00 +0.18 22 87 1,740 +36
28AUG26 160.00 P 1.82 2.08 1.51 1.78 +0.15 20 565 1,331 +35
28AUG26 162.50 P 3.48 3.70 3.01 3.14 +0.23 19 52 2,569 -31
28AUG26 165.00 P 0.00 0.00 0.00 4.98 +0.38 18 0 372 0
28AUG26 167.50 P 7.50 7.50 7.50 7.29 +0.59 19 1 202 -1
28AUG26 170.00 P 9.51 9.51 9.50 9.70 +0.64 0 2 242 +1
28AUG26 172.50 P 0.00 0.00 0.00 12.20 +0.90 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 14.70 +0.90 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 17.20 +0.90 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 19.70 +0.90 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 22.20 +0.90 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 24.70 +0.90 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 27.20 +0.90 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 29.90 +1.10 65 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 32.22 -0.02 55 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 34.81 0.00 67 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 37.44 +0.05 79 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 39.91 -0.05 81 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 44.89 -0.14 87 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 49.89 -0.14 94 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 54.82 -0.23 96 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 59.80 -0.25 100 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 64.82 -0.25 108 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 69.81 -0.24 113 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 74.80 -0.27 118 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 79.79 -0.24 122 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 84.99 -0.04 144 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 89.79 -0.23 132 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 94.79 -0.24 137 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 99.80 -0.23 144 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 104.79 -0.26 147 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 109.79 -0.26 152 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 114.89 -0.17 168 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 119.79 -0.25 161 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 124.91 -0.13 179 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 80 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 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 62 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 0.05 0.07 0.05 0.01 0.00 40 34 5,093 +10
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3,779 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,086 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,897 0
29SEP26 120.00 P 0.12 0.12 0.12 0.01 0.00 31 2 1,504 -2
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4,992 0
29SEP26 125.00 P 0.16 0.16 0.16 0.01 -0.01 27 2 4,384 -2
29SEP26 127.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 1,072 0
29SEP26 130.00 P 0.22 0.22 0.22 0.03 -0.02 26 4 1,505 -4
29SEP26 132.50 P 0.22 0.22 0.22 0.05 -0.03 25 25 2,315 0
29SEP26 135.00 P 0.30 0.30 0.28 0.08 -0.04 25 21 2,816 0
29SEP26 137.50 P 0.00 0.00 0.00 0.13 -0.04 24 0 1,856 0
29SEP26 140.00 P 0.00 0.00 0.00 0.21 -0.05 24 0 7,912 0
29SEP26 142.50 P 0.54 0.54 0.51 0.33 -0.06 23 4 1,145 +3
29SEP26 145.00 P 0.67 0.67 0.67 0.51 -0.06 23 10 1,413 0
29SEP26 147.50 P 0.86 0.90 0.80 0.77 -0.04 23 22 1,150 +2
29SEP26 150.00 P 1.20 1.26 1.15 1.13 -0.01 22 92 556 +58
29SEP26 152.50 P 1.70 1.70 1.53 1.55 0.00 21 52 1,183 +8
29SEP26 155.00 P 2.34 2.37 2.11 2.16 +0.05 21 58 732 +16
29SEP26 157.50 P 3.08 3.22 2.80 2.96 +0.04 20 52 970 +40
29SEP26 160.00 P 4.04 4.31 3.81 3.97 +0.11 20 189 1,248 +177
29SEP26 162.50 P 5.40 5.63 5.40 5.27 +0.25 20 21 1,245 +21
29SEP26 165.00 P 0.00 0.00 0.00 6.78 +0.23 20 0 375 0
29SEP26 167.50 P 0.00 0.00 0.00 8.32 +0.02 18 0 262 0
29SEP26 170.00 P 0.00 0.00 0.00 10.51 +0.56 19 0 286 0
29SEP26 172.50 P 0.00 0.00 0.00 12.62 +0.62 19 0 180 0
29SEP26 175.00 P 0.00 0.00 0.00 14.87 +0.68 19 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 17.23 +0.75 19 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 19.70 +0.84 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 22.20 +0.89 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 24.88 +1.08 28 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 27.41 +1.11 31 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 29.90 +1.10 32 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 32.40 +0.16 34 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.90 +0.09 36 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 37.44 +0.05 39 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 39.91 -0.05 40 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 44.90 -0.13 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 49.90 -0.13 47 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.90 -0.15 50 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.88 -0.17 53 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 64.88 -0.19 56 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.87 -0.18 59 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 74.90 -0.17 62 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 79.89 -0.14 65 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 84.99 -0.04 70 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 89.87 -0.15 70 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 94.87 -0.16 72 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 99.88 -0.15 75 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 104.87 -0.18 77 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 109.87 -0.18 80 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 114.89 -0.17 83 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 119.88 -0.16 85 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 124.91 -0.13 88 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 0.02 +0.01 30 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 160 0
29OCT26 120.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 112 0
29OCT26 122.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 84 0
29OCT26 125.00 P 0.36 0.36 0.36 0.13 +0.03 28 10 659 +10
29OCT26 127.50 P 0.00 0.00 0.00 0.18 +0.04 27 0 224 0
29OCT26 130.00 P 0.00 0.00 0.00 0.26 +0.06 27 0 223 0
29OCT26 132.50 P 0.00 0.00 0.00 0.35 +0.06 27 0 101 0
29OCT26 135.00 P 0.68 0.71 0.68 0.50 +0.09 26 11 296 +11
29OCT26 137.50 P 0.88 0.88 0.88 0.68 +0.12 26 1 330 0
29OCT26 140.00 P 1.02 1.09 1.02 0.89 +0.11 26 54 391 +30
29OCT26 142.50 P 1.28 1.34 1.26 1.20 +0.15 25 182 287 +61
29OCT26 145.00 P 1.58 1.67 1.56 1.56 +0.18 25 126 444 +61
29OCT26 147.50 P 1.96 2.00 1.96 1.99 +0.18 24 193 969 +61
29OCT26 150.00 P 2.52 2.57 2.40 2.48 +0.13 24 141 593 +43
29OCT26 152.50 P 3.00 3.03 3.00 3.09 +0.15 23 2 327 0
29OCT26 155.00 P 3.92 3.98 3.91 3.82 +0.17 23 40 1,172 -20
29OCT26 157.50 P 0.00 0.00 0.00 4.73 +0.20 22 0 438 0
29OCT26 160.00 P 5.80 6.04 5.80 5.79 +0.20 22 35 426 0
29OCT26 162.50 P 7.13 7.13 6.84 7.04 +0.21 22 32 555 +32
29OCT26 165.00 P 8.64 8.73 8.64 8.48 +0.29 22 9 323 -3
29OCT26 167.50 P 0.00 0.00 0.00 10.15 +0.51 22 0 257 0
29OCT26 170.00 P 11.95 11.95 11.45 11.50 -0.19 20 61 400 +55
29OCT26 172.50 P 0.00 0.00 0.00 13.72 +0.54 21 0 465 0
29OCT26 175.00 P 0.00 0.00 0.00 15.72 +0.59 21 0 299 0
29OCT26 177.50 P 0.00 0.00 0.00 17.83 +0.64 21 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 20.04 +0.67 21 0 310 0
29OCT26 182.50 P 0.00 0.00 0.00 22.35 +0.72 21 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 24.88 +0.93 23 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 27.41 +1.06 25 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 29.90 +1.10 26 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 32.40 +0.16 28 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 34.90 +0.09 29 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 37.44 +0.05 31 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 39.91 -0.05 32 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 44.90 -0.13 35 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 49.90 -0.13 38 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 54.90 -0.15 40 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 59.88 -0.17 43 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 64.88 -0.19 45 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 69.87 -0.18 47 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 74.90 -0.17 50 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 79.89 -0.14 52 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 84.99 -0.04 56 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 89.87 -0.15 56 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 94.87 -0.16 58 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 99.88 -0.15 60 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 104.87 -0.18 62 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 109.87 -0.18 64 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 114.89 -0.17 66 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 119.88 -0.16 68 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 124.91 -0.13 70 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 31 0 50 0
27NOV26 102.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 50 0
27NOV26 112.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 0.13 -0.05 28 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.19 -0.05 28 0 88 0
27NOV26 122.50 P 0.00 0.00 0.00 0.25 -0.06 28 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.35 -0.06 27 0 11 0
27NOV26 127.50 P 0.00 0.00 0.00 0.46 -0.07 27 0 9 0
27NOV26 130.00 P 0.00 0.00 0.00 0.60 -0.06 27 0 181 0
27NOV26 132.50 P 1.00 1.00 1.00 0.79 -0.06 26 4 32 +4
27NOV26 135.00 P 0.00 0.00 0.00 1.01 -0.04 26 0 111 0
27NOV26 137.50 P 1.43 1.46 1.41 1.30 -0.04 26 785 847 +724
27NOV26 140.00 P 1.66 1.66 1.63 1.64 +0.04 26 13 104 -1
27NOV26 142.50 P 1.96 2.06 1.96 2.04 +0.13 25 35 238 +28
27NOV26 145.00 P 2.44 2.49 2.44 2.47 +0.14 25 70 211 +68
27NOV26 147.50 P 0.00 0.00 0.00 2.95 +0.13 24 0 139 0
27NOV26 150.00 P 3.48 3.48 3.48 3.58 +0.16 24 30 513 +30
27NOV26 152.50 P 4.28 4.28 4.28 4.32 +0.26 23 30 317 +30
27NOV26 155.00 P 5.19 5.19 5.19 5.15 +0.27 23 1 905 +1
27NOV26 157.50 P 0.00 0.00 0.00 6.13 +0.30 23 0 138 0
27NOV26 160.00 P 7.24 7.50 7.24 7.19 +0.37 22 93 195 +63
27NOV26 162.50 P 0.00 0.00 0.00 8.44 +0.25 22 0 394 0
27NOV26 165.00 P 0.00 0.00 0.00 9.96 +0.41 22 0 156 0
27NOV26 167.50 P 0.00 0.00 0.00 11.62 +0.56 22 0 136 0
27NOV26 170.00 P 0.00 0.00 0.00 13.31 +0.56 22 0 111 0
27NOV26 172.50 P 0.00 0.00 0.00 15.09 +0.57 22 0 300 0
27NOV26 175.00 P 0.00 0.00 0.00 16.96 +0.54 22 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 18.96 +0.58 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 21.02 +0.59 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 23.15 +0.59 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 25.36 +0.63 21 0 142 0
27NOV26 187.50 P 0.00 0.00 0.00 27.62 +0.64 21 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 29.90 +0.65 21 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 32.40 -0.06 22 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 34.90 +0.07 24 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 37.44 +0.05 25 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 39.91 -0.05 26 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 44.90 -0.13 29 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 49.90 -0.13 31 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 54.90 -0.15 33 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 59.88 -0.17 35 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 64.88 -0.19 37 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 69.87 -0.18 39 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 74.90 -0.17 42 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 79.89 -0.14 44 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 84.99 -0.04 47 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 89.87 -0.15 47 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 94.87 -0.16 49 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 99.88 -0.15 51 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 104.87 -0.18 53 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 109.87 -0.18 54 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 114.89 -0.17 56 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 119.88 -0.16 58 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 124.91 -0.13 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
30DEC26 80.00 P 0.15 0.15 0.15 0.01 0.00 39 2 980 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 0.00 0.00 0.00 0.01 0.00 29 0 1,040 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.02 -0.03 27 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 157 0
30DEC26 107.50 P 0.00 0.00 0.00 0.05 -0.03 27 18 444 +18
30DEC26 110.00 P 0.00 0.00 0.00 0.07 -0.05 27 0 1,031 0
30DEC26 112.50 P 0.47 0.50 0.47 0.10 -0.06 26 30 2,678 -10
30DEC26 115.00 P 0.00 0.00 0.00 0.14 -0.07 26 0 1,792 0
30DEC26 117.50 P 0.00 0.00 0.00 0.20 -0.07 26 0 3,348 0
30DEC26 120.00 P 0.00 0.00 0.00 0.27 -0.08 26 0 1,876 0
30DEC26 122.50 P 0.00 0.00 0.00 0.37 -0.08 26 0 1,312 0
30DEC26 125.00 P 0.92 0.92 0.92 0.49 -0.09 26 1 3,716 0
30DEC26 127.50 P 0.00 0.00 0.00 0.64 -0.08 25 0 810 0
30DEC26 130.00 P 0.00 0.00 0.00 0.84 -0.11 25 0 2,176 0
30DEC26 132.50 P 0.00 0.00 0.00 1.07 -0.10 25 0 312 0
30DEC26 135.00 P 0.00 0.00 0.00 1.37 -0.10 25 0 1,312 0
30DEC26 137.50 P 0.00 0.00 0.00 1.70 -0.08 25 18 671 0
30DEC26 140.00 P 2.30 2.32 2.28 2.14 -0.01 25 141 1,313 +140
30DEC26 142.50 P 0.00 0.00 0.00 2.62 +0.04 24 0 800 0
30DEC26 145.00 P 0.00 0.00 0.00 3.19 +0.15 24 0 1,240 0
30DEC26 147.50 P 0.00 0.00 0.00 3.73 +0.15 24 0 426 0
30DEC26 150.00 P 4.41 4.55 4.41 4.38 +0.16 23 220 2,200 +97
30DEC26 152.50 P 0.00 0.00 0.00 5.19 +0.22 23 0 405 0
30DEC26 155.00 P 0.00 0.00 0.00 6.05 +0.20 23 0 240 0
30DEC26 157.50 P 6.82 6.82 6.82 7.07 +0.25 22 1 201 0
30DEC26 160.00 P 0.00 0.00 0.00 8.20 +0.26 22 0 182 0
30DEC26 162.50 P 0.00 0.00 0.00 9.45 +0.21 22 0 401 0
30DEC26 165.00 P 0.00 0.00 0.00 10.91 +0.32 22 0 45 0
30DEC26 167.50 P 0.00 0.00 0.00 12.65 +0.56 22 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 14.65 +0.99 23 0 92 0
30DEC26 172.50 P 0.00 0.00 0.00 16.49 +1.10 24 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 18.40 +1.20 24 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 20.39 +1.29 24 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 22.42 +1.34 25 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 24.54 +1.41 25 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.68 +1.44 25 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 28.03 +0.62 22 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 30.28 +0.65 21 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 32.53 -0.26 21 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 34.90 -0.28 21 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 37.44 -0.08 23 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 40.33 +0.37 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.09 +0.06 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.90 -0.13 28 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 54.90 -0.15 30 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 59.88 -0.17 32 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 64.88 -0.19 34 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 69.87 -0.18 35 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 74.90 -0.17 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.89 -0.14 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.99 -0.04 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 89.87 -0.15 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.87 -0.16 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 99.88 -0.15 46 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.87 -0.18 47 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 109.87 -0.18 49 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 114.89 -0.17 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 119.88 -0.16 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 124.91 -0.13 54 0 0 0
30MAR27 70.00 P 0.26 0.26 0.26 0.01 0.00 35 10 692 +10
30MAR27 72.50 P 0.29 0.29 0.29 0.01 0.00 34 6 122 +6
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 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 27 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 0.00 27 0 104 0
30MAR27 92.50 P 0.00 0.00 0.00 0.03 0.00 27 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 343 0
30MAR27 97.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 169 0
30MAR27 100.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 302 0
30MAR27 102.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 370 0
30MAR27 107.50 P 0.00 0.00 0.00 0.20 -0.04 25 0 505 0
30MAR27 110.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 677 0
30MAR27 112.50 P 0.00 0.00 0.00 0.37 -0.04 25 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.48 -0.03 25 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 0.63 -0.04 25 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.80 -0.05 25 0 1,234 0
30MAR27 122.50 P 0.00 0.00 0.00 1.03 -0.05 25 0 149 0
30MAR27 125.00 P 2.27 2.27 2.27 1.27 -0.05 25 13 1,168 +13
30MAR27 127.50 P 0.00 0.00 0.00 1.60 -0.03 25 0 482 0
30MAR27 130.00 P 0.00 0.00 0.00 1.94 -0.02 25 0 994 0
30MAR27 132.50 P 0.00 0.00 0.00 2.37 0.00 25 0 396 0
30MAR27 135.00 P 0.00 0.00 0.00 2.84 +0.02 25 0 159 0
30MAR27 137.50 P 0.00 0.00 0.00 3.39 +0.07 25 0 181 0
30MAR27 140.00 P 0.00 0.00 0.00 4.00 +0.08 25 0 627 0
30MAR27 142.50 P 0.00 0.00 0.00 4.67 +0.14 25 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 5.46 +0.17 25 0 876 0
30MAR27 147.50 P 0.00 0.00 0.00 6.26 +0.21 25 0 115 0
30MAR27 150.00 P 0.00 0.00 0.00 7.23 +0.28 25 0 579 0
30MAR27 152.50 P 0.00 0.00 0.00 8.21 +0.32 25 0 276 0
30MAR27 155.00 P 0.00 0.00 0.00 9.32 +0.41 25 0 345 0
30MAR27 157.50 P 0.00 0.00 0.00 10.50 +0.45 25 0 165 0
30MAR27 160.00 P 0.00 0.00 0.00 11.74 +0.53 25 0 904 0
30MAR27 162.50 P 0.00 0.00 0.00 13.12 +0.58 25 0 122 0
30MAR27 165.00 P 0.00 0.00 0.00 14.51 +0.62 25 0 30 0
30MAR27 167.50 P 0.00 0.00 0.00 16.04 +0.65 25 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 17.12 +0.62 24 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 18.71 +0.63 24 0 90 0
30MAR27 175.00 P 0.00 0.00 0.00 20.43 +0.63 24 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 22.18 +0.62 24 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 24.01 +0.65 24 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 25.91 +0.63 24 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.84 +0.63 24 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 30.76 +0.68 26 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.89 +0.67 27 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 35.03 +0.66 27 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.27 +0.70 27 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.53 +0.69 28 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.82 +0.70 28 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 46.54 +0.74 29 0 60 0
30MAR27 210.00 P 51.63 51.63 51.21 51.16 +0.56 30 170 2,731 +170
30MAR27 215.00 P 0.00 0.00 0.00 56.04 +0.51 31 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.84 +0.28 32 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.64 -0.07 33 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.39 -0.29 33 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 75.24 -0.28 34 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 80.20 -0.18 35 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 85.07 -0.18 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 89.94 -0.18 36 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 94.87 -0.16 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 99.88 -0.15 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 104.87 -0.18 39 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 109.87 -0.18 41 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 114.89 -0.17 42 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 119.88 -0.16 43 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 125.24 +0.20 47 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 7 0
29JUN27 87.50 P 0.00 0.00 0.00 0.01 -0.05 22 0 1 0
29JUN27 90.00 P 0.92 0.92 0.92 0.02 -0.06 23 1 52 +1
29JUN27 92.50 P 0.00 0.00 0.00 0.03 -0.07 23 0 34 0
29JUN27 95.00 P 0.00 0.00 0.00 0.05 -0.09 23 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 0.07 -0.11 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.10 -0.14 23 0 12 0
29JUN27 102.50 P 0.00 0.00 0.00 0.14 -0.17 23 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.20 -0.20 23 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.28 -0.23 23 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.38 -0.26 23 0 55 0
29JUN27 112.50 P 0.00 0.00 0.00 0.50 -0.30 23 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 0.66 -0.31 23 0 76 0
29JUN27 117.50 P 2.50 2.50 2.50 0.83 -0.37 23 1 135 -1
29JUN27 120.00 P 0.00 0.00 0.00 1.08 -0.36 23 0 215 0
29JUN27 122.50 P 0.00 0.00 0.00 1.33 -0.41 23 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.67 -0.40 23 0 114 0
29JUN27 127.50 P 2.88 2.88 2.88 2.03 -0.40 23 1 68 0
29JUN27 130.00 P 0.00 0.00 0.00 2.48 -0.40 23 0 691 0
29JUN27 132.50 P 0.00 0.00 0.00 2.96 -0.36 23 0 56 0
29JUN27 135.00 P 0.00 0.00 0.00 3.52 -0.36 23 0 233 0
29JUN27 137.50 P 5.70 5.70 5.70 4.16 -0.30 24 9 69 +9
29JUN27 140.00 P 0.00 0.00 0.00 4.83 -0.25 24 0 399 0
29JUN27 142.50 P 0.00 0.00 0.00 5.63 -0.20 24 0 159 0
29JUN27 145.00 P 0.00 0.00 0.00 6.45 -0.13 24 0 79 0
29JUN27 147.50 P 0.00 0.00 0.00 7.39 -0.04 24 0 101 0
29JUN27 150.00 P 0.00 0.00 0.00 8.40 +0.04 24 0 330 0
29JUN27 152.50 P 0.00 0.00 0.00 9.43 +0.12 24 0 134 0
29JUN27 155.00 P 0.00 0.00 0.00 10.63 +0.24 24 0 479 0
29JUN27 157.50 P 0.00 0.00 0.00 11.85 +0.33 24 0 13 0
29JUN27 160.00 P 0.00 0.00 0.00 13.14 +0.46 24 0 269 0
29JUN27 162.50 P 0.00 0.00 0.00 14.56 +0.57 24 0 205 0
29JUN27 165.00 P 0.00 0.00 0.00 16.00 +0.66 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 17.50 +0.69 25 0 2 0
29JUN27 170.00 P 0.00 0.00 0.00 19.10 +0.65 25 0 12 0
29JUN27 172.50 P 0.00 0.00 0.00 20.13 +0.60 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.77 +0.61 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 23.53 +0.59 24 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 25.30 +0.56 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 27.11 +0.55 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 29.91 +0.57 25 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 31.92 +0.55 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 33.95 +0.53 26 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 36.07 +0.57 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 38.23 +0.55 26 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 40.41 +0.54 27 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 42.64 +0.56 27 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 47.22 +0.58 28 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 51.90 +0.61 29 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 56.57 +0.51 29 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 61.20 +0.28 30 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 65.95 +0.09 30 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 70.70 -0.19 31 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 75.48 -0.04 31 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 80.33 -0.19 32 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 85.17 -0.18 33 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 90.02 -0.15 33 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 94.89 -0.14 33 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 99.88 -0.15 34 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 104.87 -0.18 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 109.87 -0.18 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 114.89 -0.17 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 119.88 -0.16 39 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 125.24 +0.20 42 0 0 0
TOTAL PUT 4,856 189,444 +2,738
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$ 7.390
28AUG26 4.70 C 0.00 0.00 0.00 2.69 +0.10 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.59 +0.10 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.39 +0.10 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.14 +0.10 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.64 +0.10 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.39 +0.10 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.14 +0.10 0 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.89 +0.10 0 0 229 0
28AUG26 6.75 C 0.00 0.00 0.00 0.64 +0.10 0 0 1,681 0
28AUG26 7.00 C 0.00 0.00 0.00 0.40 +0.10 22 0 1,975 0
28AUG26 7.25 C 0.09 0.15 0.09 0.17 +0.08 17 229 1,673 -200
28AUG26 7.50 C 0.03 0.03 0.03 0.04 +0.02 18 41 407 +41
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 86 0 0 0
28AUG26 9.75 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 2.69 +0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.59 +0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.39 +0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 +0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.64 +0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 +0.11 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.15 +0.11 36 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 +0.11 29 0 98 0
29SEP26 6.75 C 0.00 0.00 0.00 0.65 +0.11 22 0 270 0
29SEP26 7.00 C 0.00 0.00 0.00 0.40 +0.09 15 0 474 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 +0.07 16 0 720 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.03 16 0 315 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 16 0 232 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.69 +0.10 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.59 +0.10 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.39 +0.10 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.14 +0.10 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.64 +0.10 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.40 +0.11 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.15 +0.11 29 0 10 0
29OCT26 6.50 C 0.00 0.00 0.00 0.90 +0.11 23 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.65 +0.10 18 0 10 0
29OCT26 7.00 C 0.00 0.00 0.00 0.40 +0.08 12 0 27 0
29OCT26 7.25 C 0.00 0.00 0.00 0.23 +0.05 15 0 170 0
29OCT26 7.50 C 0.12 0.12 0.12 0.12 +0.03 15 2 194 +2
29OCT26 7.75 C 0.00 0.00 0.00 0.07 +0.02 17 0 20 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.59 +0.10 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.39 +0.10 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.14 +0.10 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.65 +0.11 34 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.40 +0.11 29 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.15 +0.11 24 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.90 +0.11 20 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.65 +0.10 15 0 41 0
27NOV26 7.00 C 0.00 0.00 0.00 0.43 +0.06 15 0 225 0
27NOV26 7.25 C 0.00 0.00 0.00 0.28 +0.04 15 0 10 0
27NOV26 7.50 C 0.17 0.17 0.17 0.18 +0.04 16 10 29 +10
27NOV26 7.75 C 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.69 +0.10 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.59 +0.10 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.39 +0.10 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 +0.10 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 +0.11 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 +0.11 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.15 +0.11 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.90 +0.10 17 0 101 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 +0.08 13 0 259 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 +0.08 16 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 +0.05 15 0 159 0
30DEC26 7.50 C 0.19 0.21 0.19 0.21 +0.03 15 18 699 +10
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.02 15 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.01 16 0 216 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 11 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 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.69 +0.10 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.59 +0.10 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.39 +0.10 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.14 +0.10 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.89 +0.10 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.65 +0.11 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 +0.10 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.17 +0.12 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.95 +0.07 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.76 +0.08 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 +0.06 16 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.44 +0.04 16 0 157 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 +0.03 16 0 319 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 +0.03 16 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.01 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 0.00 16 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 17 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 2.69 +0.10 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.59 +0.10 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.49 +0.10 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.40 +0.11 19 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.91 +0.09 14 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.68 +0.13 16 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.45 +0.11 16 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.24 +0.10 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.04 +0.08 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.86 +0.07 16 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.73 +0.08 18 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.57 +0.05 17 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.46 +0.05 17 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.36 +0.04 17 0 155 0
29JUN27 8.00 C 0.00 0.00 0.00 0.28 +0.03 18 0 239 0
29JUN27 8.25 C 0.00 0.00 0.00 0.21 +0.02 17 0 19 0
29JUN27 8.50 C 0.13 0.13 0.13 0.16 +0.02 18 2 460 0
29JUN27 8.75 C 0.10 0.10 0.10 0.12 +0.02 18 10 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
TOTAL CALL 312 14,767 -137
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 1,240 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2,897 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 4,794 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2,302 0
28AUG26 7.25 P 0.03 0.04 0.03 0.03 -0.03 19 160 1,890 -40
28AUG26 7.50 P 0.16 0.16 0.15 0.15 -0.08 19 14 403 +13
28AUG26 7.75 P 0.00 0.00 0.00 0.36 -0.12 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.61 -0.13 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.86 -0.13 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.11 -0.14 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.39 -0.12 80 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.64 -0.13 90 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.89 -0.12 99 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.14 -0.14 108 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.39 -0.14 117 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 1,760 0
29SEP26 6.50 P 0.01 0.02 0.01 0.01 0.00 21 25 1,850 -10
29SEP26 6.75 P 0.02 0.02 0.02 0.02 -0.01 18 15 1,211 0
29SEP26 7.00 P 0.05 0.05 0.05 0.05 -0.03 16 10 316 +10
29SEP26 7.25 P 0.15 0.16 0.15 0.14 -0.06 16 667 924 +517
29SEP26 7.50 P 0.31 0.31 0.31 0.30 -0.08 17 10 40 +10
29SEP26 7.75 P 0.00 0.00 0.00 0.49 -0.11 16 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.73 -0.12 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.97 -0.14 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 -0.11 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 -0.11 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 -0.12 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 -0.13 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 -0.13 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 -0.11 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.76 -0.13 62 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 647 0
29OCT26 6.75 P 0.03 0.03 0.03 0.04 -0.01 17 5 156 +5
29OCT26 7.00 P 0.00 0.00 0.00 0.09 -0.03 16 0 15 0
29OCT26 7.25 P 0.00 0.00 0.00 0.18 -0.06 16 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.33 -0.08 16 0 32 0
29OCT26 7.75 P 0.00 0.00 0.00 0.52 -0.10 17 0 31 0
29OCT26 8.00 P 0.00 0.00 0.00 0.73 -0.13 15 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.97 -0.14 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.26 -0.11 29 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.51 -0.11 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.76 -0.12 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.01 -0.13 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.26 -0.13 43 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 -0.01 17 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 175 0
27NOV26 6.75 P 0.00 0.00 0.00 0.06 -0.02 17 0 431 0
27NOV26 7.00 P 0.00 0.00 0.00 0.11 -0.05 15 0 60 0
27NOV26 7.25 P 0.00 0.00 0.00 0.22 -0.06 16 0 451 0
27NOV26 7.50 P 0.00 0.00 0.00 0.37 -0.08 17 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.55 -0.09 17 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.75 -0.12 17 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.98 -0.13 17 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.26 -0.11 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.51 -0.11 29 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.76 -0.12 32 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.01 -0.13 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.26 -0.13 38 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 35 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 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 17 0 133 0
30DEC26 6.50 P 0.04 0.04 0.04 0.04 -0.01 16 2 728 0
30DEC26 6.75 P 0.08 0.08 0.08 0.08 -0.02 16 3 1,139 -3
30DEC26 7.00 P 0.00 0.00 0.00 0.14 -0.05 16 0 170 0
30DEC26 7.25 P 0.25 0.25 0.25 0.25 -0.06 16 10 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 -0.07 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 -0.10 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.76 -0.11 16 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 -0.13 15 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 -0.11 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 -0.10 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.76 -0.12 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 -0.13 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 -0.13 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 -0.13 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.76 -0.13 38 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 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 -0.02 16 0 123 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 -0.03 16 0 398 0
30MAR27 6.75 P 0.13 0.13 0.13 0.13 -0.04 16 5 227 0
30MAR27 7.00 P 0.22 0.22 0.22 0.20 -0.06 16 3 682 -3
30MAR27 7.25 P 0.00 0.00 0.00 0.32 -0.05 16 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.45 -0.09 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 0.60 -0.12 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.79 -0.13 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.00 -0.13 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 -0.11 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.52 -0.11 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.76 -0.12 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 -0.13 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 -0.13 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.51 -0.14 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.76 -0.13 32 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 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 0.00 19 0 11 0
29JUN27 6.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 26 0
29JUN27 6.25 P 0.00 0.00 0.00 0.10 -0.01 19 0 202 0
29JUN27 6.50 P 0.15 0.15 0.15 0.15 -0.02 18 10 67 +10
29JUN27 6.75 P 0.25 0.25 0.25 0.22 -0.02 18 5 264 0
29JUN27 7.00 P 0.00 0.00 0.00 0.31 -0.02 18 0 28 0
29JUN27 7.25 P 0.00 0.00 0.00 0.42 -0.06 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.56 -0.06 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.71 -0.08 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.89 -0.08 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.09 -0.09 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.31 -0.09 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.54 -0.10 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.78 -0.10 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.03 -0.11 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.28 -0.12 27 0 0 0
TOTAL PUT 944 31,741 +509
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$ 28.180
28AUG26 18.00 C 0.00 0.00 0.00 10.21 +0.34 134 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 9.69 +0.32 0 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 9.25 +0.38 142 0 10 0
28AUG26 19.50 C 0.00 0.00 0.00 8.72 +0.35 119 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.22 +0.35 111 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 7.19 +0.32 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.24 +0.37 92 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.22 +0.40 70 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 4.22 +0.40 57 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 3.20 +0.38 34 0 90 0
28AUG26 26.00 C 0.00 0.00 0.00 2.23 +0.36 34 0 56 0
28AUG26 27.00 C 1.30 1.37 1.30 1.34 +0.28 33 6 354 0
28AUG26 28.00 C 0.63 0.71 0.63 0.64 +0.18 32 63 487 +41
28AUG26 29.00 C 0.26 0.26 0.25 0.26 +0.12 34 19 157 +4
28AUG26 30.00 C 0.07 0.10 0.07 0.08 +0.04 34 110 204 +86
28AUG26 31.00 C 0.02 0.02 0.02 0.02 +0.01 34 65 249 -5
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 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 76 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 117 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 10.25 +0.38 88 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.75 +0.37 83 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.25 +0.37 79 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.75 +0.37 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.23 +0.35 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.26 +0.38 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.24 +0.36 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.27 +0.42 48 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 4.22 +0.39 32 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 3.23 +0.37 27 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 2.30 +0.33 26 0 302 0
29SEP26 27.00 C 0.00 0.00 0.00 1.53 +0.25 27 0 209 0
29SEP26 28.00 C 0.88 0.88 0.88 0.94 +0.19 27 1 254 +1
29SEP26 29.00 C 0.53 0.53 0.53 0.53 +0.13 27 5 74 0
29SEP26 30.00 C 0.28 0.28 0.28 0.29 +0.09 27 10 754 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 +0.04 27 0 624 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 +0.03 27 0 186 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 277 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 10.25 +0.38 71 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.75 +0.37 67 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.25 +0.37 63 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.75 +0.37 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.25 +0.37 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.26 +0.38 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.24 +0.36 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.29 +0.44 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.22 +0.37 27 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.26 +0.34 25 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 2.40 +0.24 25 0 38 0
29OCT26 27.00 C 1.68 1.73 1.68 1.73 +0.22 26 30 49 0
29OCT26 28.00 C 0.00 0.00 0.00 1.19 +0.17 26 0 91 0
29OCT26 29.00 C 0.00 0.00 0.00 0.79 +0.13 26 0 17 0
29OCT26 30.00 C 0.00 0.00 0.00 0.50 +0.09 25 0 15 0
29OCT26 31.00 C 0.00 0.00 0.00 0.30 +0.06 25 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 45 0
29OCT26 33.00 C 0.12 0.12 0.11 0.10 +0.02 25 9 18 +9
29OCT26 34.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.25 +0.35 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.75 +0.37 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.25 +0.35 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.26 +0.38 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.24 +0.36 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.31 +0.46 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.24 +0.36 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.34 +0.32 25 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.58 +0.25 25 0 0 0
27NOV26 27.00 C 1.95 1.95 1.95 1.95 +0.20 25 15 30 +15
27NOV26 28.00 C 0.00 0.00 0.00 1.44 +0.20 25 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 1.02 +0.15 25 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.71 +0.11 25 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.49 +0.09 25 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 0.32 +0.07 25 0 7 0
27NOV26 33.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.25 +0.38 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.75 +0.37 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.25 +0.35 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.75 +0.37 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.25 +0.35 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.26 +0.38 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.29 +0.39 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.33 +0.48 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.35 +0.31 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.53 +0.30 26 0 60 0
30DEC26 26.00 C 0.00 0.00 0.00 2.82 +0.28 26 0 59 0
30DEC26 27.00 C 0.00 0.00 0.00 2.19 +0.23 25 0 27 0
30DEC26 28.00 C 0.00 0.00 0.00 1.68 +0.20 25 0 171 0
30DEC26 29.00 C 0.00 0.00 0.00 1.26 +0.16 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.93 +0.13 25 0 227 0
30DEC26 31.00 C 0.00 0.00 0.00 0.67 +0.10 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 +0.07 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 +0.06 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 +0.04 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 0.00 24 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 25 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 10.25 +0.38 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.75 +0.37 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.25 +0.35 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.79 +0.39 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.31 +0.36 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.38 +0.35 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.48 +0.47 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.58 +0.48 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.66 +0.23 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.99 +0.29 25 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 3.34 +0.28 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.75 +0.25 25 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 2.23 +0.20 24 0 49 0
30MAR27 29.00 C 0.00 0.00 0.00 1.79 +0.17 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 1.44 +0.15 25 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 1.13 +0.13 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.89 +0.12 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.69 +0.11 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.52 +0.08 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.39 +0.06 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.30 +0.06 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.22 +0.04 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 +0.03 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.36 +0.36 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.86 +0.33 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.39 +0.31 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.92 +0.33 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.46 +0.31 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.56 +0.30 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.76 +0.49 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.94 +0.54 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.06 +0.29 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.35 +0.28 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.75 +0.26 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.22 +0.23 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.74 +0.21 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.31 +0.18 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.95 +0.17 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.63 +0.15 25 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.34 +0.11 25 0 103 0
29JUN27 33.00 C 1.03 1.03 1.03 1.12 +0.12 25 1 4 +1
29JUN27 34.00 C 0.00 0.00 0.00 0.92 +0.09 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.75 +0.08 25 0 14 0
29JUN27 36.00 C 0.00 0.00 0.00 0.64 +0.09 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.52 +0.08 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.43 +0.07 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.34 +0.05 26 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.27 +0.04 25 0 19 0
TOTAL CALL 334 10,886 +152
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 141 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 177 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 114 0
28AUG26 26.00 P 0.04 0.05 0.04 0.03 -0.02 33 45 315 0
28AUG26 27.00 P 0.16 0.17 0.15 0.15 -0.07 34 116 815 0
28AUG26 28.00 P 0.41 0.45 0.41 0.48 -0.16 34 93 260 0
28AUG26 29.00 P 0.98 0.98 0.98 1.06 -0.27 33 15 151 +12
28AUG26 30.00 P 0.00 0.00 0.00 1.88 -0.34 33 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 2.83 -0.37 34 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 3.82 -0.38 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 4.82 -0.38 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.82 -0.38 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.82 -0.38 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.82 -0.38 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.82 -0.38 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.82 -0.38 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.82 -0.38 0 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 11.82 -0.38 0 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 12.88 -0.32 133 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 13.82 -0.38 0 0 10 0
28AUG26 43.00 P 0.00 0.00 0.00 14.82 -0.38 0 0 1 0
28AUG26 44.00 P 0.00 0.00 0.00 15.82 -0.38 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 28 0 235 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 181 0
29SEP26 25.00 P 0.15 0.15 0.15 0.14 -0.04 27 20 214 0
29SEP26 26.00 P 0.00 0.00 0.00 0.32 -0.09 26 0 357 0
29SEP26 27.00 P 0.00 0.00 0.00 0.62 -0.15 26 0 583 0
29SEP26 28.00 P 1.12 1.12 1.05 1.10 -0.20 26 17 132 +15
29SEP26 29.00 P 0.00 0.00 0.00 1.74 -0.27 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 2.52 -0.30 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 3.39 -0.34 26 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 4.32 -0.36 26 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 5.16 -0.43 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 6.24 -0.31 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 7.17 -0.36 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 8.16 -0.37 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 9.16 -0.37 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.15 -0.38 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.18 -0.34 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.26 -0.28 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.22 -0.30 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.08 -0.44 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.08 -0.44 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.14 -0.38 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 20 0
29OCT26 24.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 48 0
29OCT26 25.00 P 0.00 0.00 0.00 0.27 -0.08 25 0 32 0
29OCT26 26.00 P 0.00 0.00 0.00 0.50 -0.11 25 0 88 0
29OCT26 27.00 P 0.00 0.00 0.00 0.86 -0.13 25 0 103 0
29OCT26 28.00 P 0.00 0.00 0.00 1.31 -0.21 24 0 89 0
29OCT26 29.00 P 0.00 0.00 0.00 1.94 -0.25 25 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 2.67 -0.30 25 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.49 -0.33 25 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.38 -0.35 25 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.20 -0.39 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.24 -0.36 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.17 -0.42 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.17 -0.42 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.16 -0.42 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.16 -0.42 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 3 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.23 -0.05 25 0 30 0
27NOV26 25.00 P 0.42 0.42 0.42 0.42 -0.07 25 1 32 +1
27NOV26 26.00 P 0.00 0.00 0.00 0.70 -0.08 25 0 30 0
27NOV26 27.00 P 0.00 0.00 0.00 1.06 -0.11 25 0 3 0
27NOV26 28.00 P 0.00 0.00 0.00 1.53 -0.19 25 0 13 0
27NOV26 29.00 P 0.00 0.00 0.00 2.13 -0.23 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 2.81 -0.29 25 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 3.61 -0.30 25 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 4.47 -0.40 25 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 5.27 -0.35 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.24 -0.36 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.17 -0.42 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.17 -0.42 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.16 -0.42 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.16 -0.42 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
30DEC26 21.00 P 0.07 0.07 0.07 0.05 -0.01 26 20 30 +20
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 -0.04 25 0 88 0
30DEC26 24.00 P 0.33 0.33 0.33 0.33 -0.06 25 15 147 +15
30DEC26 25.00 P 0.00 0.00 0.00 0.55 -0.07 25 0 157 0
30DEC26 26.00 P 0.84 0.84 0.84 0.85 -0.07 25 12 60 +12
30DEC26 27.00 P 0.00 0.00 0.00 1.23 -0.12 25 0 74 0
30DEC26 28.00 P 0.00 0.00 0.00 1.70 -0.17 24 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 2.30 -0.20 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.97 -0.26 25 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 3.73 -0.28 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 4.55 -0.33 25 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 5.33 -0.45 21 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 6.24 -0.36 0 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 7.19 -0.40 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.17 -0.42 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 9.16 -0.42 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.16 -0.42 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.18 -0.34 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.26 -0.28 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.22 -0.30 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.16 -0.36 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.15 -0.37 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.15 -0.37 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.38 -0.04 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.58 -0.05 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.84 -0.06 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.19 -0.06 24 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 1.57 -0.11 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.05 -0.15 24 0 115 0
30MAR27 29.00 P 0.00 0.00 0.00 2.63 -0.20 24 0 44 0
30MAR27 30.00 P 0.00 0.00 0.00 3.28 -0.23 24 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 3.99 -0.23 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.77 -0.35 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 5.57 -0.41 24 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 6.37 -0.51 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 7.28 -0.47 18 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.21 -0.38 0 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 9.17 -0.41 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.16 -0.42 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.18 -0.35 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.26 -0.28 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.22 -0.30 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.16 -0.36 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.16 -0.36 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.15 -0.37 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.45 -0.05 26 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.66 -0.07 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.91 -0.10 26 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.24 -0.11 26 0 0 0
29JUN27 26.00 P 1.63 1.63 1.63 1.62 -0.13 26 2 17 +2
29JUN27 27.00 P 0.00 0.00 0.00 2.08 -0.15 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 2.59 -0.18 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.16 -0.21 26 0 33 0
29JUN27 30.00 P 0.00 0.00 0.00 3.81 -0.22 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.51 -0.25 27 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.25 -0.28 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.06 -0.29 28 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 6.90 -0.32 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.74 -0.36 28 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.60 -0.46 28 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.40 -0.59 26 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.30 -0.35 24 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.26 -0.32 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.26 -0.30 0 0 0 0
TOTAL PUT 356 8,448 +77
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$ 5.405
28AUG26 4.20 C 0.00 0.00 0.00 1.21 +0.02 76 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.12 +0.03 91 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.03 +0.04 95 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.92 +0.03 76 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.81 +0.02 50 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.71 +0.02 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.63 +0.04 62 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.53 +0.04 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.43 +0.03 45 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.20 +0.02 32 0 50 0
28AUG26 5.50 C 0.09 0.09 0.07 0.06 0.00 30 60 347 +60
28AUG26 5.75 C 0.02 0.02 0.02 0.02 0.00 36 1,000 2,089 -345
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,510 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 530 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 322 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 556 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,187 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 139 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 121 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 261 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 138 0 176 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 146 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 161 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 168 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 175 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 182 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.22 +0.03 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.12 +0.02 29 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.03 +0.03 37 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 +0.02 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 +0.02 30 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 +0.05 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.66 +0.04 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 +0.01 27 0 2 0
29SEP26 5.50 C 0.19 0.19 0.18 0.16 0.00 27 55 417 +55
29SEP26 5.75 C 0.09 0.09 0.09 0.08 -0.01 27 1 1,217 +1
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 28 0 2,228 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 30 0 1,556 0
29SEP26 6.50 C 0.03 0.03 0.03 0.01 0.00 31 150 512 +150
29SEP26 6.75 C 0.02 0.02 0.02 0.01 0.00 36 30 654 +13
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 50 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 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 65 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 72 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.23 +0.03 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.17 +0.05 41 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.07 +0.06 38 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.98 +0.07 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.88 +0.06 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.79 +0.04 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.71 +0.05 32 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.63 +0.05 32 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.53 +0.01 28 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.26 +0.01 30 0 20 0
29OCT26 5.75 C 0.00 0.00 0.00 0.17 +0.01 30 0 3 0
29OCT26 6.00 C 0.00 0.00 0.00 0.10 0.00 30 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 0.00 30 0 500 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 0.00 32 0 55 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 4.30 C 0.00 0.00 0.00 1.19 - 37 0 0 -
27NOV26 4.40 C 0.00 0.00 0.00 1.10 +0.07 36 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.00 +0.03 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.91 +0.02 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.83 +0.04 32 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.74 +0.02 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.59 +0.02 29 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.44 +0.01 30 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.22 0.00 30 0 3 0
27NOV26 6.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 13 0
27NOV26 6.25 C 0.00 0.00 0.00 0.10 -0.01 30 0 3 0
27NOV26 6.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 38 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.31 +0.04 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.22 +0.04 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 +0.07 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 +0.02 30 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 +0.07 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 +0.06 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 +0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 +0.04 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.64 +0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 +0.02 29 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 +0.01 30 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 +0.01 30 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 167 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 0.00 30 500 788 +500
30DEC26 6.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 211 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.01 30 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 296 0
30DEC26 7.25 C 0.08 0.08 0.08 0.03 0.00 30 3 246 0
30DEC26 7.50 C 0.07 0.07 0.07 0.02 0.00 30 6 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 1.38 +0.04 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.30 +0.06 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.22 +0.06 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.14 +0.05 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.06 +0.05 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.99 +0.05 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.92 +0.03 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.84 +0.01 30 0 0 0
30MAR27 5.00 C 0.80 0.80 0.80 0.78 +0.01 30 5 6 +5
30MAR27 5.25 C 0.00 0.00 0.00 0.65 +0.02 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.53 +0.02 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.43 +0.01 31 0 523 0
30MAR27 6.00 C 0.38 0.38 0.38 0.34 0.00 31 100 1,710 +100
30MAR27 6.25 C 0.29 0.29 0.29 0.27 +0.01 31 3 174 +3
30MAR27 6.50 C 0.00 0.00 0.00 0.21 0.00 31 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 0.00 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 0.00 31 0 944 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 0.00 31 0 357 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 0.00 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 31 0 38 0
30MAR27 8.00 C 0.11 0.11 0.11 0.05 0.00 32 200 800 +200
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 1.43 +0.03 34 0 1 0
29JUN27 4.30 C 0.00 0.00 0.00 1.31 -0.02 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.23 -0.02 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.16 -0.02 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.09 -0.02 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.05 +0.01 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.98 +0.01 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.92 +0.01 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.86 +0.01 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.71 0.00 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.59 +0.01 30 0 14 0
29JUN27 5.75 C 0.00 0.00 0.00 0.48 0.00 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.39 0.00 30 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.32 0.00 30 0 45 0
29JUN27 6.50 C 0.00 0.00 0.00 0.26 +0.01 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 0.00 30 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 0.00 30 0 80 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 0.00 30 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 0.00 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 0.00 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 0.00 31 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 0.00 30 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 0.00 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 0.00 29 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
TOTAL CALL 2,113 31,240 +742
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 524 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 541 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 -0.01 31 0 599 0
28AUG26 5.50 P 0.00 0.00 0.00 0.15 -0.03 30 0 735 0
28AUG26 5.75 P 0.30 0.30 0.30 0.36 -0.03 35 5 728 -5
28AUG26 6.00 P 0.55 0.55 0.55 0.60 -0.03 42 5 435 -5
28AUG26 6.25 P 0.00 0.00 0.00 0.85 -0.04 55 0 78 -581
28AUG26 6.50 P 0.00 0.00 0.00 1.10 -0.03 67 0 60 -13
28AUG26 6.75 P 0.00 0.00 0.00 1.35 -0.03 78 0 0 -30
28AUG26 7.00 P 0.00 0.00 0.00 1.60 -0.03 88 0 16 -30
28AUG26 7.25 P 0.00 0.00 0.00 1.85 -0.04 98 0 0 0
28AUG26 7.50 P 2.09 2.09 2.09 2.10 -0.03 107 1 35 0
28AUG26 7.75 P 0.00 0.00 0.00 2.35 -0.05 116 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.60 -0.05 125 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.85 -0.04 133 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.10 -0.05 141 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.35 -0.05 149 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.60 -0.05 156 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.85 -0.05 163 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.10 -0.04 170 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.35 -0.04 176 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 27 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 27 0 290 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 210 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.02 25 0 954 0
29SEP26 5.50 P 0.23 0.23 0.23 0.23 -0.03 26 50 510 +50
29SEP26 5.75 P 0.00 0.00 0.00 0.42 -0.02 29 0 2,148 0
29SEP26 6.00 P 0.00 0.00 0.00 0.61 -0.05 25 0 1,676 0
29SEP26 6.25 P 0.00 0.00 0.00 0.87 -0.02 35 0 1,949 0
29SEP26 6.50 P 0.00 0.00 0.00 1.10 -0.03 34 0 465 0
29SEP26 6.75 P 0.00 0.00 0.00 1.35 -0.03 39 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.60 -0.03 44 0 116 -35
29SEP26 7.25 P 0.00 0.00 0.00 1.85 -0.04 49 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.10 -0.03 54 0 0 -331
29SEP26 7.75 P 0.00 0.00 0.00 2.35 -0.05 58 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.60 -0.05 62 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.85 -0.04 66 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.10 -0.05 70 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.35 -0.05 74 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.60 -0.05 77 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.85 -0.05 81 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.10 -0.04 84 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.35 -0.04 88 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 30 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 0.00 0.00 0.00 0.02 0.00 29 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.04 -0.01 28 0 160 0
29OCT26 4.80 P 0.00 0.00 0.00 0.06 -0.01 29 0 121 0
29OCT26 4.90 P 0.07 0.07 0.07 0.08 -0.01 29 2 16 0
29OCT26 5.00 P 0.10 0.10 0.10 0.11 0.00 30 10 47 +10
29OCT26 5.25 P 0.17 0.17 0.17 0.19 -0.01 29 15 127 +15
29OCT26 5.50 P 0.00 0.00 0.00 0.32 -0.01 29 0 58 0
29OCT26 5.75 P 0.44 0.46 0.44 0.50 -0.01 32 30 618 +15
29OCT26 6.00 P 0.00 0.00 0.00 0.67 -0.03 30 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.89 -0.03 32 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 1.12 -0.04 33 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.35 -0.05 32 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.60 -0.05 36 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.85 -0.04 39 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.10 -0.04 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.35 -0.05 47 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.60 -0.05 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.85 -0.04 53 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.10 -0.05 56 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.02 - 29 0 0 -
27NOV26 4.40 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.09 -0.02 29 0 3 0
27NOV26 4.90 P 0.00 0.00 0.00 0.11 -0.02 28 0 3 0
27NOV26 5.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 57 0
27NOV26 5.25 P 0.00 0.00 0.00 0.23 -0.03 28 0 23 0
27NOV26 5.50 P 0.00 0.00 0.00 0.36 -0.02 29 0 7 0
27NOV26 5.75 P 0.00 0.00 0.00 0.52 -0.05 29 0 17 0
27NOV26 6.00 P 0.00 0.00 0.00 0.70 -0.03 29 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.91 -0.04 30 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.13 -0.04 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.35 -0.05 28 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.60 -0.05 31 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.85 -0.04 35 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.10 -0.04 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.35 -0.05 41 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.60 -0.05 44 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.85 -0.04 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 30 0 14 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 0.00 30 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 0.00 30 0 18 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 -0.01 29 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 -0.01 29 0 38 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 -0.01 29 0 124 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 0.00 29 0 33 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 -0.02 29 500 698 +500
30DEC26 5.25 P 0.27 0.27 0.27 0.28 0.00 29 3 107 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 0.00 29 0 164 0
30DEC26 5.75 P 0.55 0.55 0.55 0.56 -0.03 29 6 156 +6
30DEC26 6.00 P 0.00 0.00 0.00 0.74 -0.03 30 0 231 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 -0.01 32 0 152 0
30DEC26 6.50 P 0.00 0.00 0.00 1.15 -0.04 30 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.37 -0.05 30 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.60 -0.05 29 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.85 -0.04 32 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.10 -0.04 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.35 -0.05 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.60 -0.05 40 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.85 -0.04 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.10 -0.05 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.35 -0.05 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.60 -0.05 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.85 -0.05 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.10 -0.04 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.35 -0.04 56 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.07 -0.01 30 0 100 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 0.00 30 0 20 0
30MAR27 4.50 P 0.11 0.11 0.11 0.13 -0.01 30 10 20 +10
30MAR27 4.60 P 0.00 0.00 0.00 0.16 0.00 30 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 -0.01 30 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 -0.01 29 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 -0.01 30 0 117 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 -0.01 30 0 51 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 -0.02 30 0 130 0
30MAR27 5.75 P 0.00 0.00 0.00 0.67 -0.01 30 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.85 -0.01 31 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 1.04 -0.02 32 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.22 -0.03 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.45 -0.02 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.67 -0.02 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.87 -0.04 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.10 -0.04 29 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.35 -0.05 31 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.60 -0.05 34 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.85 -0.04 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.10 -0.05 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.35 -0.05 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.60 -0.05 42 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.85 -0.05 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.10 -0.04 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.35 -0.04 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 0.00 29 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 0.18 -0.01 29 0 168 0
29JUN27 4.40 P 0.00 0.00 0.00 0.21 -0.01 29 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.24 -0.01 29 0 11 0
29JUN27 4.60 P 0.00 0.00 0.00 0.28 -0.01 29 0 59 0
29JUN27 4.70 P 0.00 0.00 0.00 0.32 -0.01 29 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.36 -0.01 29 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.40 -0.01 29 0 28 0
29JUN27 5.00 P 0.00 0.00 0.00 0.45 -0.01 29 0 84 0
29JUN27 5.25 P 0.51 0.52 0.51 0.58 -0.01 29 19 26 +19
29JUN27 5.50 P 0.00 0.00 0.00 0.72 -0.01 28 0 228 0
29JUN27 5.75 P 0.81 0.81 0.81 0.88 -0.01 28 15 16 0
29JUN27 6.00 P 0.00 0.00 0.00 1.04 -0.02 27 0 13 0
29JUN27 6.25 P 0.00 0.00 0.00 1.23 -0.01 27 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.42 -0.02 27 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.62 -0.02 26 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.82 -0.02 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.04 -0.02 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.70 -0.02 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 3.02 +0.07 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.25 +0.07 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.49 +0.08 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.73 +0.08 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.97 +0.07 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.21 -0.02 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.45 +0.06 27 0 0 0
TOTAL PUT 671 19,176 -405
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$ 111.900
28AUG26 85.00 C 0.00 0.00 0.00 27.03 -1.84 87 0 13 0
28AUG26 87.50 C 0.00 0.00 0.00 24.60 -1.86 87 0 6 0
28AUG26 90.00 C 0.00 0.00 0.00 22.20 -1.88 87 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 19.87 -1.49 87 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 17.61 -1.91 87 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 15.45 -1.92 87 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 13.41 -1.91 87 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 11.51 -1.89 87 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 9.76 -1.86 87 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 7.93 -1.75 83 0 0 0
28AUG26 110.00 C 5.77 7.40 5.77 6.57 -1.66 84 36 29 +16
28AUG26 112.50 C 5.00 5.36 5.00 5.44 -1.50 86 6 18 -1
28AUG26 115.00 C 5.27 5.27 4.12 4.61 -1.19 89 8 29 -4
28AUG26 117.50 C 4.20 4.20 4.20 3.67 -1.13 89 1 51 0
28AUG26 120.00 C 3.47 3.79 2.74 2.90 -1.03 89 13 28 -5
28AUG26 122.50 C 3.12 3.12 2.23 2.26 -1.04 88 4 40 +1
28AUG26 125.00 C 2.51 2.51 1.86 1.74 -0.99 88 16 56 +7
28AUG26 127.50 C 2.00 2.05 1.68 1.32 -0.86 88 26 169 -12
28AUG26 130.00 C 1.78 1.78 1.30 1.00 -0.73 88 15 121 +6
28AUG26 132.50 C 1.36 1.36 1.32 0.74 -0.62 88 2 50 0
28AUG26 135.00 C 1.23 1.26 0.96 0.55 -0.51 88 71 99 +15
28AUG26 137.50 C 1.04 1.04 0.90 0.40 -0.42 88 34 165 +31
28AUG26 140.00 C 0.81 1.00 0.71 0.29 -0.34 88 8 395 -1
28AUG26 142.50 C 0.78 0.78 0.60 0.21 -0.27 88 7 218 0
28AUG26 145.00 C 0.60 0.61 0.56 0.15 -0.21 88 8 277 -2
28AUG26 147.50 C 0.60 0.60 0.54 0.11 -0.16 88 37 125 +24
28AUG26 150.00 C 0.50 0.50 0.44 0.07 -0.13 87 27 223 +3
28AUG26 152.50 C 0.47 0.47 0.47 0.05 -0.10 87 100 172 +100
28AUG26 155.00 C 0.44 0.48 0.40 0.04 -0.07 89 15 97 +2
28AUG26 157.50 C 0.00 0.00 0.00 0.03 -0.06 90 0 70 0
28AUG26 160.00 C 0.36 0.36 0.31 0.02 -0.04 89 60 245 +50
28AUG26 162.50 C 0.00 0.00 0.00 0.01 -0.04 87 0 91 0
28AUG26 165.00 C 0.34 0.34 0.24 0.01 -0.03 90 3 47 -1
28AUG26 167.50 C 0.26 0.26 0.26 0.01 -0.02 93 1 32 -1
28AUG26 170.00 C 0.24 0.24 0.24 0.01 -0.01 96 1 109 -1
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 99 0 540 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 102 0 77 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 105 1 39 0
28AUG26 180.00 C 0.17 0.17 0.17 0.01 0.00 108 2 63 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 111 0 16 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 113 0 54 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 116 0 29 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 119 0 209 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 121 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 124 0 52 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 127 0 46 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 129 0 64 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 134 0 54 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 139 0 54 0
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 143 0 26 0
28AUG26 220.00 C 0.00 0.00 0.00 0.01 0.00 148 0 44 0
28AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 152 0 49 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 156 0 60 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 161 0 29 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 165 0 31 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 169 0 3 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 173 0 27 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 176 0 22 0
28AUG26 260.00 C 0.02 0.02 0.02 0.01 0.00 180 14 142 +14
29SEP26 37.00 C 0.00 0.00 0.00 75.02 -1.80 96 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 74.02 -1.80 0 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 73.03 -1.80 101 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 72.03 -1.80 91 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 71.03 -1.80 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 70.04 -1.80 95 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 69.04 -1.80 86 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 68.04 -1.81 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 67.05 -1.80 89 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 66.05 -1.80 81 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 65.05 -1.81 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 64.06 -1.80 83 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 63.06 -1.80 77 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 62.07 -1.80 83 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 59.58 -1.80 79 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 57.10 -1.80 80 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.62 -1.80 79 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 52.16 -1.79 80 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 49.71 -1.79 80 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 47.27 -1.78 80 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.86 -1.77 80 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.48 -1.76 80 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.54 -2.33 0 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 37.37 -2.17 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.00 -1.54 65 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 32.59 -1.89 63 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 30.42 -1.45 66 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 28.33 -1.48 68 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 26.31 -1.52 69 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.44 -1.48 71 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 22.64 -1.57 73 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.58 -0.74 80 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 19.91 -0.73 80 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 18.32 -0.73 80 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 16.36 -1.18 76 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 15.03 -1.32 77 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 13.67 -1.45 77 0 21 0
29SEP26 110.00 C 12.66 13.30 12.09 12.61 -1.06 78 20 20 +2
29SEP26 112.50 C 12.43 12.43 12.43 11.48 -0.91 78 2 2 +2
29SEP26 115.00 C 10.02 10.02 10.02 10.60 -0.72 79 4 30 -4
29SEP26 117.50 C 0.00 0.00 0.00 9.69 -0.91 80 0 26 0
29SEP26 120.00 C 8.91 9.00 8.91 8.86 -0.69 80 9 13 +2
29SEP26 122.50 C 7.67 7.67 7.67 8.12 -0.83 81 4 30 +1
29SEP26 125.00 C 7.56 7.56 6.96 7.36 -0.64 81 21 64 +9
29SEP26 127.50 C 0.00 0.00 0.00 6.63 -0.71 81 0 152 0
29SEP26 130.00 C 6.40 6.40 5.82 5.97 -0.66 81 5 155 -2
29SEP26 132.50 C 6.00 6.00 5.00 5.36 -0.62 81 5 69 -2
29SEP26 135.00 C 5.38 5.38 4.98 4.81 -0.57 81 31 147 +13
29SEP26 137.50 C 0.00 0.00 0.00 4.31 -0.53 81 0 81 0
29SEP26 140.00 C 4.76 4.76 4.35 3.86 -0.48 81 16 25 -2
29SEP26 142.50 C 0.00 0.00 0.00 3.45 -0.45 81 0 30 0
29SEP26 145.00 C 3.49 3.60 3.49 3.09 -0.40 81 11 72 +10
29SEP26 147.50 C 0.00 0.00 0.00 2.75 -0.37 80 0 32 0
29SEP26 150.00 C 2.98 3.25 2.83 2.45 -0.34 80 7 729 +3
29SEP26 152.50 C 0.00 0.00 0.00 2.19 -0.30 80 0 40 0
29SEP26 155.00 C 2.64 2.67 2.64 1.94 -0.29 80 2 82 -1
29SEP26 157.50 C 0.00 0.00 0.00 1.73 -0.25 80 0 75 0
29SEP26 160.00 C 2.10 2.23 2.10 1.54 -0.23 80 18 69 -15
29SEP26 162.50 C 2.04 2.04 2.04 1.36 -0.21 80 16 125 +1
29SEP26 165.00 C 1.95 1.95 1.95 1.21 -0.19 80 31 113 +30
29SEP26 167.50 C 1.76 1.76 1.76 1.07 -0.17 80 15 52 +5
29SEP26 170.00 C 1.72 1.72 1.72 0.95 -0.15 80 2 44 0
29SEP26 172.50 C 1.52 1.52 1.52 0.84 -0.14 80 15 9 -8
29SEP26 175.00 C 0.00 0.00 0.00 0.74 -0.13 80 0 67 0
29SEP26 177.50 C 0.00 0.00 0.00 0.66 -0.11 80 0 9 0
29SEP26 180.00 C 1.33 1.33 1.33 0.58 -0.10 80 1 31 +1
29SEP26 182.50 C 0.00 0.00 0.00 0.51 -0.10 80 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.45 -0.09 80 0 58 0
29SEP26 187.50 C 0.00 0.00 0.00 0.40 -0.07 80 0 411 0
29SEP26 190.00 C 1.07 1.07 1.07 0.35 -0.07 80 30 128 +21
29SEP26 192.50 C 0.00 0.00 0.00 0.31 -0.06 80 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.27 -0.06 80 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 0.24 -0.05 80 0 0 0
29SEP26 200.00 C 0.80 0.88 0.78 0.21 -0.05 80 5 129 0
29SEP26 205.00 C 0.00 0.00 0.00 0.17 -0.03 80 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.13 -0.03 80 0 26 0
29SEP26 215.00 C 0.00 0.00 0.00 0.10 -0.02 80 0 51 0
29SEP26 220.00 C 0.40 0.40 0.40 0.08 -0.02 80 2 56 0
29SEP26 225.00 C 0.00 0.00 0.00 0.06 -0.02 80 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 0.05 -0.01 81 0 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.04 -0.01 81 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.03 -0.01 81 0 38 0
29SEP26 245.00 C 0.00 0.00 0.00 0.02 -0.01 79 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 27 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 83 0 19 0
29SEP26 275.00 C 0.21 0.21 0.21 0.01 0.00 85 1 75 0
29OCT26 85.00 C 0.00 0.00 0.00 30.67 -1.24 73 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 28.76 -1.38 73 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 27.00 -1.43 73 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 25.35 -1.43 73 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 23.81 -1.40 74 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 22.34 -1.36 74 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 20.94 -1.32 75 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 19.61 -1.27 75 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 18.35 -1.36 76 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 17.15 -1.33 76 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 16.23 -0.93 77 0 373 0
29OCT26 112.50 C 0.00 0.00 0.00 15.28 -0.93 78 0 1 0
29OCT26 115.00 C 14.37 14.37 14.37 14.14 -1.10 77 1 1 +1
29OCT26 117.50 C 0.00 0.00 0.00 13.23 -0.93 78 0 0 0
29OCT26 120.00 C 12.00 12.00 12.00 12.33 -0.94 78 1 1 +1
29OCT26 122.50 C 0.00 0.00 0.00 11.68 -0.57 79 0 13 0
29OCT26 125.00 C 0.00 0.00 0.00 10.84 -0.96 79 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 10.25 -0.54 80 0 15 0
29OCT26 130.00 C 10.12 10.12 10.12 9.58 -0.26 80 1 33 +1
29OCT26 132.50 C 0.00 0.00 0.00 8.89 -0.83 80 0 0 0
29OCT26 135.00 C 8.09 8.37 8.09 8.25 -0.79 80 21 35 +20
29OCT26 137.50 C 0.00 0.00 0.00 7.65 -0.75 80 0 40 0
29OCT26 140.00 C 7.65 7.65 7.05 7.09 -0.70 80 2 96 0
29OCT26 142.50 C 0.00 0.00 0.00 6.57 -0.67 80 0 2 0
29OCT26 145.00 C 0.00 0.00 0.00 6.08 -0.64 80 0 70 0
29OCT26 147.50 C 0.00 0.00 0.00 5.63 -0.61 80 0 30 0
29OCT26 150.00 C 5.90 5.90 5.90 5.21 -0.58 80 15 214 +15
29OCT26 152.50 C 0.00 0.00 0.00 4.82 -0.55 80 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 4.46 -0.51 79 0 10 0
29OCT26 157.50 C 0.00 0.00 0.00 4.13 -0.48 79 0 60 0
29OCT26 160.00 C 0.00 0.00 0.00 3.81 -0.46 79 0 1 0
29OCT26 162.50 C 0.00 0.00 0.00 3.52 -0.44 79 0 44 0
29OCT26 165.00 C 3.95 3.95 3.95 3.26 -0.40 79 1 58 +1
29OCT26 167.50 C 0.00 0.00 0.00 3.01 -0.38 79 0 24 0
29OCT26 170.00 C 3.70 3.70 3.70 2.78 -0.36 79 15 29 -7
29OCT26 172.50 C 0.00 0.00 0.00 2.57 -0.33 79 0 7 0
29OCT26 175.00 C 3.06 3.29 3.06 2.37 -0.32 79 30 53 +30
29OCT26 177.50 C 3.10 3.10 2.89 2.19 -0.30 79 33 47 +17
29OCT26 180.00 C 2.94 2.94 2.94 2.02 -0.28 79 15 51 +10
29OCT26 182.50 C 2.78 2.78 2.78 1.86 -0.27 79 15 54 +15
29OCT26 185.00 C 0.00 0.00 0.00 1.72 -0.25 79 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 1.59 -0.23 79 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 1.46 -0.22 79 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 1.35 -0.21 79 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 1.25 -0.19 79 0 64 0
29OCT26 197.50 C 1.97 1.97 1.97 1.15 -0.18 79 15 15 +15
29OCT26 200.00 C 0.00 0.00 0.00 1.06 -0.17 79 0 58 0
29OCT26 205.00 C 1.70 1.70 1.70 0.90 -0.15 79 15 19 +14
29OCT26 210.00 C 0.00 0.00 0.00 0.77 -0.13 79 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 0.65 -0.12 79 0 13 0
29OCT26 220.00 C 0.00 0.00 0.00 0.56 -0.10 79 0 23 0
29OCT26 225.00 C 0.00 0.00 0.00 0.47 -0.09 79 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.40 -0.08 79 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.34 -0.07 79 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.29 -0.06 79 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 0.24 -0.06 79 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 0.21 -0.04 79 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 0.18 -0.03 79 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.15 -0.03 79 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 0.13 -0.03 79 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.11 -0.03 79 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.09 -0.03 78 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.08 -0.02 79 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.07 -0.02 79 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.06 -0.02 79 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.05 -0.02 79 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.04 -0.02 78 0 25 0
27NOV26 85.00 C 0.00 0.00 0.00 32.37 -1.33 72 0 30 0
27NOV26 87.50 C 0.00 0.00 0.00 30.68 -1.37 72 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 29.11 -1.34 73 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 27.62 -1.30 74 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 26.18 -1.26 74 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 24.80 -1.23 74 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 23.49 -1.18 75 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 22.31 -1.07 75 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 21.02 -1.37 75 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 20.10 -1.12 76 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 18.92 -1.19 76 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 18.15 -1.01 78 0 7 0
27NOV26 115.00 C 0.00 0.00 0.00 17.01 -1.10 77 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 16.12 -1.06 77 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 15.27 -1.03 78 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 14.50 -0.98 78 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 13.86 -1.00 79 0 16 0
27NOV26 127.50 C 0.00 0.00 0.00 13.17 -0.96 79 0 5 0
27NOV26 130.00 C 0.00 0.00 0.00 12.30 -0.98 79 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 11.75 -0.83 79 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 10.48 -1.00 77 0 11 0
27NOV26 137.50 C 0.00 0.00 0.00 9.87 -1.31 77 0 11 0
27NOV26 140.00 C 0.00 0.00 0.00 9.40 -1.14 77 0 13 0
27NOV26 142.50 C 0.00 0.00 0.00 9.29 -0.65 79 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 8.40 -0.96 78 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 7.99 -0.83 78 0 29 0
27NOV26 150.00 C 0.00 0.00 0.00 7.75 -0.56 79 0 41 0
27NOV26 152.50 C 0.00 0.00 0.00 7.30 -0.53 79 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 6.87 -0.50 79 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 6.46 -0.48 79 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 5.90 -0.64 78 0 78 0
27NOV26 162.50 C 0.00 0.00 0.00 5.72 -0.44 79 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 5.22 -0.58 78 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 5.06 -0.40 79 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 4.76 -0.38 79 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 4.35 -0.49 78 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 4.21 -0.35 79 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 3.96 -0.33 79 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 3.62 -0.42 78 0 30 0
27NOV26 182.50 C 0.00 0.00 0.00 3.51 -0.29 79 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 3.30 -0.28 79 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 3.10 -0.27 79 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 2.83 -0.34 78 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 2.67 -0.31 78 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 2.51 -0.30 78 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 2.36 -0.29 78 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 2.22 -0.27 78 0 1 0
27NOV26 205.00 C 0.00 0.00 0.00 2.03 -0.18 79 0 90 0
27NOV26 210.00 C 0.00 0.00 0.00 1.74 -0.22 78 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 1.54 -0.20 78 0 15 0
27NOV26 220.00 C 2.30 2.30 2.30 1.37 -0.17 78 1 2 +1
27NOV26 225.00 C 0.00 0.00 0.00 1.21 -0.16 78 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 1.07 -0.14 78 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.98 -0.10 79 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.87 -0.06 79 0 0 0
27NOV26 245.00 C 1.81 1.81 1.81 0.77 -0.06 79 15 15 +15
27NOV26 250.00 C 0.00 0.00 0.00 0.67 -0.06 78 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.61 -0.04 79 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.54 -0.04 79 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 0.48 -0.05 79 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.43 -0.04 79 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.37 -0.05 78 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.33 -0.04 78 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.29 -0.04 78 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.26 -0.03 78 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.23 -0.04 78 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.21 -0.03 78 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 64.06 -2.01 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 63.16 -1.76 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 62.07 -1.85 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 59.71 -2.67 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 57.96 -1.40 67 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 55.19 -1.23 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.14 -1.85 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 50.96 -1.35 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.81 -1.63 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.73 -1.72 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.06 -1.37 70 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.62 -1.42 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.64 -1.57 67 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.90 -1.69 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.55 -1.05 71 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 35.96 -0.96 72 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.30 -0.99 72 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.70 -1.06 72 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.78 -1.43 71 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.36 -1.39 71 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.12 -1.24 72 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.94 -1.06 73 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.51 -1.19 73 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 24.38 -1.08 73 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 23.27 -1.23 74 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 22.19 -1.33 74 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 21.27 -1.19 75 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 20.32 -1.13 75 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 19.46 -0.70 75 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 18.41 -1.18 75 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.10 -0.40 77 0 124 0
30DEC26 122.50 C 0.00 0.00 0.00 16.90 -1.01 76 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 16.15 -0.87 76 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.43 -0.85 77 0 3 0
30DEC26 130.00 C 15.20 15.20 14.40 14.76 -0.77 77 3 63 +3
30DEC26 132.50 C 0.00 0.00 0.00 14.02 -0.90 77 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 13.32 -0.93 77 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.65 -0.90 77 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 12.02 -0.86 77 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 11.41 -0.84 77 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.84 -0.81 77 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 10.29 -0.78 77 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 9.77 -0.76 77 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 9.28 -0.73 77 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 8.81 -0.71 76 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 8.37 -0.68 76 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 7.94 -0.66 76 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 7.54 -0.63 76 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 7.16 -0.61 76 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 6.80 -0.59 76 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 6.46 -0.56 76 0 461 0
30DEC26 172.50 C 0.00 0.00 0.00 6.13 -0.55 76 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 5.82 -0.53 76 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 5.53 -0.51 76 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 5.25 -0.49 76 0 8 0
30DEC26 182.50 C 0.00 0.00 0.00 4.99 -0.47 76 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 4.74 -0.45 76 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 4.50 -0.43 76 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 4.27 -0.42 76 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 4.06 -0.40 76 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 3.86 -0.38 76 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 3.67 -0.37 76 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 3.48 -0.36 76 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 3.15 -0.33 76 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 2.84 -0.22 76 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 2.57 -0.28 76 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 2.32 -0.19 76 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 2.10 -0.17 76 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 1.90 -0.16 76 0 31 0
30DEC26 235.00 C 2.92 2.92 2.92 1.72 -0.15 76 30 60 +29
30DEC26 240.00 C 2.74 2.74 2.74 1.56 -0.14 76 30 33 +22
30DEC26 245.00 C 0.00 0.00 0.00 1.41 -0.13 76 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 1.28 -0.12 76 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 1.16 -0.11 76 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.05 -0.14 76 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.95 -0.10 76 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.87 -0.08 76 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.79 -0.08 76 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.71 -0.08 76 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.63 -0.11 75 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.59 -0.09 76 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 0.54 -0.08 76 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.47 -0.09 75 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.41 -0.06 76 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.33 -0.06 75 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.27 -0.05 75 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.23 -0.04 75 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.20 -0.03 76 0 114 0
30MAR27 55.00 C 0.00 0.00 0.00 59.29 -1.50 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 57.23 -1.34 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 55.10 -1.64 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 53.14 -1.60 67 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.23 -1.48 67 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 49.40 -1.37 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 47.53 -1.33 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 45.77 -1.25 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 44.13 -1.32 68 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 42.39 -1.61 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 40.82 -1.43 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.39 -1.36 69 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.96 -1.35 69 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 36.56 -1.35 69 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.24 -1.31 70 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 33.96 -1.29 70 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.72 -1.26 70 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.53 -1.23 70 0 0 0
30MAR27 100.00 C 29.70 29.70 29.70 30.37 -1.22 71 1 1 +1
30MAR27 102.50 C 0.00 0.00 0.00 29.26 -1.19 71 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 28.52 -0.93 72 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 27.52 -1.34 72 0 534 0
30MAR27 110.00 C 27.88 27.88 27.88 26.50 -1.38 72 1 382 0
30MAR27 112.50 C 0.00 0.00 0.00 25.65 -1.29 73 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.89 -1.15 73 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 23.91 -1.27 73 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.29 -0.43 74 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 22.51 -0.20 74 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 21.77 -0.93 74 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 21.06 -0.63 74 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 20.09 -1.02 74 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 19.41 -0.93 74 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 18.80 -1.27 74 0 32 0
30MAR27 137.50 C 0.00 0.00 0.00 18.22 -1.14 74 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 17.64 -1.03 75 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 17.12 -0.88 75 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 16.53 -0.83 75 0 11 0
30MAR27 147.50 C 15.24 15.24 15.24 15.94 -0.80 75 1 15 0
30MAR27 150.00 C 0.00 0.00 0.00 15.37 -0.78 75 0 7 0
30MAR27 152.50 C 0.00 0.00 0.00 14.82 -0.76 75 0 6 0
30MAR27 155.00 C 0.00 0.00 0.00 14.29 -0.74 75 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 13.78 -0.72 75 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 13.28 -0.71 75 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 12.81 -0.68 75 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 12.36 -0.66 75 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 11.92 -0.65 75 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 11.50 -0.63 75 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 11.10 -0.61 75 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 10.71 -0.59 75 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 10.33 -0.58 75 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 9.97 -0.56 75 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 9.62 -0.55 75 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 9.29 -0.53 75 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 8.97 -0.51 75 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 8.66 -0.50 74 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 8.36 -0.49 74 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 8.07 -0.48 74 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 7.79 -0.47 74 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 7.53 -0.45 74 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 7.02 -0.43 74 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 6.56 -0.40 74 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 6.12 -0.38 74 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 5.72 -0.36 74 0 225 0
30MAR27 225.00 C 0.00 0.00 0.00 5.35 -0.34 74 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.00 -0.32 74 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 4.68 -0.30 74 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.38 -0.28 74 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 4.10 -0.27 74 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 3.84 -0.25 74 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 3.59 -0.25 74 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.37 -0.23 74 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 3.16 -0.22 74 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 2.96 -0.21 74 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 2.78 -0.20 74 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 2.61 -0.19 74 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 2.45 -0.18 74 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 2.30 -0.17 74 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 2.16 -0.16 74 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 2.03 -0.15 74 0 33 0
29JUN27 90.00 C 0.00 0.00 0.00 39.08 - 69 0 0 -
29JUN27 92.50 C 0.00 0.00 0.00 37.89 - 69 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 36.78 - 70 0 0 -
29JUN27 97.50 C 0.00 0.00 0.00 35.72 - 70 0 0 -
29JUN27 100.00 C 0.00 0.00 0.00 34.59 - 70 0 0 -
29JUN27 102.50 C 0.00 0.00 0.00 33.62 -1.36 70 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 33.26 -0.49 72 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 32.18 -1.15 72 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 31.40 -1.01 73 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 30.53 -1.00 73 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 29.70 -0.98 73 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 28.90 -0.97 73 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 27.89 -1.20 73 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 27.16 -1.18 73 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 26.57 -1.10 73 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 25.99 -0.98 74 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 25.33 -0.41 74 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 24.68 -0.97 74 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 24.02 -1.00 74 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 22.89 -1.00 73 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 22.38 -0.89 73 12 13 +12
29JUN27 142.50 C 0.00 0.00 0.00 21.90 -0.81 74 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 21.33 -0.83 74 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 20.71 -0.94 74 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 20.18 -0.92 74 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 19.65 -0.92 74 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 19.12 -0.92 74 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 18.59 -0.92 74 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 18.06 -0.93 74 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 17.53 -0.93 74 12 13 +12
29JUN27 165.00 C 0.00 0.00 0.00 17.00 -0.93 74 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 16.47 -0.93 74 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 16.04 -0.83 74 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 15.64 -0.78 74 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 15.25 -0.77 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 14.85 -0.78 74 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 14.45 -0.78 74 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 14.06 -0.77 74 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 13.66 -0.78 74 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 13.26 -0.78 74 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 12.87 -0.77 74 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 12.47 -0.78 74 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 12.18 -0.67 74 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 11.89 -0.64 74 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 11.61 -0.63 74 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 11.03 -0.63 74 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 10.45 -0.64 73 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 9.88 -0.63 73 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 9.30 -0.64 73 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 8.88 -0.51 73 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 8.48 -0.50 73 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 8.08 -0.50 73 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 7.67 -0.51 73 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 7.27 -0.50 73 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 6.87 -0.50 73 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.53 -0.44 73 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.25 -0.39 73 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 5.98 -0.39 73 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 5.71 -0.38 73 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 5.43 -0.39 73 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 5.16 -0.39 73 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 4.89 -0.39 73 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 4.63 -0.37 73 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 4.45 -0.29 73 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 4.27 -0.29 73 0 19 0
TOTAL CALL 1,075 17,028 +535
28AUG26 85.00 P 0.05 0.05 0.05 0.07 -0.03 86 10 99 +10
28AUG26 87.50 P 0.11 0.17 0.11 0.14 -0.04 87 16 24 +6
28AUG26 90.00 P 0.24 0.24 0.24 0.24 -0.06 87 1 47 -1
28AUG26 92.50 P 0.41 0.48 0.40 0.40 -0.08 87 8 42 +6
28AUG26 95.00 P 0.83 0.83 0.50 0.63 -0.10 86 4 26 -2
28AUG26 97.50 P 0.90 1.15 0.90 0.96 -0.11 86 7 70 +1
28AUG26 100.00 P 1.90 1.90 1.26 1.41 -0.10 86 20 155 +6
28AUG26 102.50 P 2.04 2.15 2.04 1.99 -0.08 86 6 106 +5
28AUG26 105.00 P 3.00 3.25 2.50 2.77 +0.01 86 9 64 +5
28AUG26 107.50 P 4.62 4.62 3.53 3.84 +0.07 89 15 47 +5
28AUG26 110.00 P 5.00 5.45 4.60 4.96 +0.11 89 7 232 +2
28AUG26 112.50 P 6.90 7.40 6.80 6.17 +0.18 89 4 45 -3
28AUG26 115.00 P 8.32 8.32 8.00 7.68 +0.28 90 3 98 -2
28AUG26 117.50 P 0.00 0.00 0.00 9.37 +0.44 91 0 204 0
28AUG26 120.00 P 13.00 13.00 12.00 10.85 +0.27 87 2 124 -2
28AUG26 122.50 P 0.00 0.00 0.00 12.73 +0.34 87 1 91 -1
28AUG26 125.00 P 15.30 15.30 15.30 14.72 +0.42 87 1 67 -1
28AUG26 127.50 P 0.00 0.00 0.00 16.81 +0.51 87 0 140 0
28AUG26 130.00 P 0.00 0.00 0.00 19.00 +0.55 87 0 194 0
28AUG26 132.50 P 0.00 0.00 0.00 21.90 +1.25 105 0 59 0
28AUG26 135.00 P 0.00 0.00 0.00 24.28 +1.37 110 0 245 0
28AUG26 137.50 P 0.00 0.00 0.00 26.70 +1.44 115 0 198 0
28AUG26 140.00 P 0.00 0.00 0.00 28.76 +1.12 107 0 278 0
28AUG26 142.50 P 0.00 0.00 0.00 31.44 +1.37 120 0 165 0
28AUG26 145.00 P 0.00 0.00 0.00 34.19 +1.66 134 0 136 0
28AUG26 147.50 P 0.00 0.00 0.00 36.47 +1.45 133 0 50 0
28AUG26 150.00 P 0.00 0.00 0.00 38.89 +1.36 136 0 64 0
28AUG26 152.50 P 0.00 0.00 0.00 41.33 +1.27 139 0 65 0
28AUG26 155.00 P 0.00 0.00 0.00 43.89 +1.29 147 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 46.29 +1.38 148 0 52 0
28AUG26 160.00 P 0.00 0.00 0.00 48.55 +1.44 142 0 55 0
28AUG26 162.50 P 0.00 0.00 0.00 51.27 +1.41 158 0 71 0
28AUG26 165.00 P 0.00 0.00 0.00 53.88 +1.57 167 0 34 0
28AUG26 167.50 P 0.00 0.00 0.00 56.23 +0.82 165 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 58.91 +1.26 179 0 36 0
28AUG26 172.50 P 0.00 0.00 0.00 61.39 +0.83 183 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 63.75 +1.91 180 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 66.35 +1.38 189 0 46 0
28AUG26 180.00 P 0.00 0.00 0.00 68.79 +1.59 190 0 25 0
28AUG26 182.50 P 0.00 0.00 0.00 70.97 +1.18 176 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 73.76 +1.53 197 0 1 -2
28AUG26 187.50 P 0.00 0.00 0.00 76.28 +1.47 202 0 2 -6
28AUG26 190.00 P 0.00 0.00 0.00 78.71 +1.39 203 0 0 -16
28AUG26 192.50 P 0.00 0.00 0.00 81.03 +1.14 195 0 5 0
28AUG26 195.00 P 0.00 0.00 0.00 83.74 +1.39 212 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 86.21 +1.39 215 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 88.71 +1.35 219 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 93.57 +1.21 216 0 0 0
28AUG26 210.00 P 98.41 100.78 98.00 98.82 +1.47 239 44 15 +10
28AUG26 215.00 P 0.00 0.00 0.00 103.74 +1.58 241 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 108.74 +1.45 247 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 113.71 +1.40 252 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 118.71 +1.41 258 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 123.56 +1.26 254 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 128.70 +1.32 269 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 133.70 +1.28 275 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 138.56 +1.14 271 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 143.73 +2.43 288 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 148.69 +1.17 291 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 0.00 100 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 91 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 79 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 +0.01 80 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 +0.01 80 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 +0.02 80 0 2 0
29SEP26 65.00 P 0.23 0.23 0.23 0.17 +0.03 81 1 55 +1
29SEP26 67.50 P 0.00 0.00 0.00 0.25 +0.04 80 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.34 +0.03 79 0 118 0
29SEP26 72.50 P 0.51 0.52 0.51 0.47 +0.05 79 2 52 +2
29SEP26 75.00 P 0.68 0.69 0.62 0.66 +0.07 79 23 69 +2
29SEP26 77.50 P 0.81 0.81 0.81 0.87 +0.06 79 1 28 0
29SEP26 80.00 P 0.00 0.00 0.00 1.16 +0.12 79 0 63 0
29SEP26 82.50 P 0.00 0.00 0.00 1.50 +0.18 79 0 40 0
29SEP26 85.00 P 2.02 2.02 2.02 1.90 +0.14 79 1 59 +1
29SEP26 87.50 P 2.43 2.43 2.25 2.38 +0.25 79 16 60 +16
29SEP26 90.00 P 2.80 3.00 2.69 2.91 +0.25 79 12 362 -7
29SEP26 92.50 P 3.55 3.60 3.20 3.56 +0.34 79 12 286 0
29SEP26 95.00 P 4.20 4.37 4.00 4.24 +0.34 78 13 34 +5
29SEP26 97.50 P 5.24 5.24 5.07 5.07 +0.45 78 6 48 +3
29SEP26 100.00 P 6.00 6.50 5.75 5.92 +0.43 78 15 92 +10
29SEP26 102.50 P 6.66 6.66 6.66 6.91 +0.41 78 2 47 +2
29SEP26 105.00 P 7.91 8.69 7.91 8.03 +0.46 78 12 49 +6
29SEP26 107.50 P 9.87 9.87 9.87 9.29 +0.34 79 10 41 -8
29SEP26 110.00 P 10.60 11.40 10.60 10.64 +0.68 80 17 875 -4
29SEP26 112.50 P 12.22 12.59 12.10 12.20 +0.66 81 19 108 +9
29SEP26 115.00 P 14.00 14.00 14.00 13.69 +0.82 81 1 102 0
29SEP26 117.50 P 15.34 15.34 15.34 15.29 +0.95 82 4 169 +4
29SEP26 120.00 P 16.40 18.10 16.40 16.92 +0.94 82 10 210 +2
29SEP26 122.50 P 18.76 18.76 18.76 18.67 +0.98 83 4 49 0
29SEP26 125.00 P 0.00 0.00 0.00 20.47 +1.07 84 0 118 0
29SEP26 127.50 P 0.00 0.00 0.00 22.35 +1.17 84 0 82 0
29SEP26 130.00 P 23.78 23.78 23.70 24.24 +1.18 85 2 282 -1
29SEP26 132.50 P 0.00 0.00 0.00 26.21 +1.26 86 0 59 0
29SEP26 135.00 P 0.00 0.00 0.00 28.24 +1.30 86 0 96 0
29SEP26 137.50 P 0.00 0.00 0.00 30.30 +1.76 87 0 118 0
29SEP26 140.00 P 0.00 0.00 0.00 32.41 +1.38 87 0 41 0
29SEP26 142.50 P 0.00 0.00 0.00 34.62 +1.54 89 0 115 0
29SEP26 145.00 P 0.00 0.00 0.00 36.80 +1.44 89 0 61 0
29SEP26 147.50 P 0.00 0.00 0.00 39.05 +1.51 90 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 41.34 +1.54 92 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 43.64 +1.55 93 0 101 0
29SEP26 155.00 P 0.00 0.00 0.00 45.97 +1.59 94 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 48.23 +1.51 95 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 50.59 +1.50 96 0 88 0
29SEP26 162.50 P 0.00 0.00 0.00 52.93 +1.46 97 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 55.19 +1.33 97 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 57.63 +1.33 99 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 59.85 +1.51 98 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 62.26 +1.66 99 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 64.68 +1.61 100 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 67.04 +1.03 101 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 69.65 +0.99 104 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 71.88 +0.72 102 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 74.33 +1.22 104 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 76.94 +0.92 107 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 79.09 +0.74 103 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 81.45 +0.66 103 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 84.04 +0.55 106 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 86.45 +1.04 107 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 88.84 +0.86 106 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 93.68 +0.29 106 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 98.82 +0.48 112 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 103.74 +1.21 114 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 108.74 +0.83 117 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 113.71 +0.89 119 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 118.71 +1.35 122 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 123.64 +1.15 123 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 128.70 +1.32 128 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 133.72 +1.30 131 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 138.70 +1.28 133 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 143.73 +2.43 137 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 148.69 +1.17 138 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 153.75 +2.45 142 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 158.62 +2.32 141 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 163.52 +2.22 140 0 0 0
29OCT26 85.00 P 3.74 3.74 3.62 3.82 +0.21 78 12 83 +8
29OCT26 87.50 P 4.40 4.40 4.40 4.53 +0.27 78 1 15 0
29OCT26 90.00 P 4.94 4.94 4.94 5.24 +0.27 77 1 19 -1
29OCT26 92.50 P 0.00 0.00 0.00 6.06 +0.36 77 0 0 0
29OCT26 95.00 P 6.66 6.66 6.66 6.95 +0.36 77 13 3 -13
29OCT26 97.50 P 0.00 0.00 0.00 7.84 +0.37 77 0 4 0
29OCT26 100.00 P 9.10 9.10 8.89 8.91 +0.35 77 2 100 +1
29OCT26 102.50 P 0.00 0.00 0.00 9.98 +0.46 77 0 3 0
29OCT26 105.00 P 0.00 0.00 0.00 11.16 +0.51 77 0 10 0
29OCT26 107.50 P 0.00 0.00 0.00 12.51 +0.37 77 0 26 0
29OCT26 110.00 P 0.00 0.00 0.00 13.95 +0.66 78 0 9 0
29OCT26 112.50 P 0.00 0.00 0.00 15.42 +0.69 79 0 23 0
29OCT26 115.00 P 16.55 16.55 16.55 16.94 +0.73 79 1 14 0
29OCT26 117.50 P 0.00 0.00 0.00 18.46 +0.31 79 0 14 0
29OCT26 120.00 P 0.00 0.00 0.00 20.13 +0.72 80 0 65 0
29OCT26 122.50 P 0.00 0.00 0.00 21.85 +0.76 80 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 23.62 +0.81 80 0 22 0
29OCT26 127.50 P 0.00 0.00 0.00 25.73 +0.92 82 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 27.32 +0.77 82 0 48 0
29OCT26 132.50 P 0.00 0.00 0.00 29.49 +1.07 83 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 31.40 +1.07 83 0 44 0
29OCT26 137.50 P 0.00 0.00 0.00 33.20 +0.95 83 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 35.22 +1.05 84 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 37.26 +1.03 84 0 13 0
29OCT26 145.00 P 0.00 0.00 0.00 39.35 +1.05 84 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 41.37 +1.00 84 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 43.49 +1.04 85 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 45.73 +1.09 86 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 47.84 +1.14 86 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 50.21 +1.17 87 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 52.65 +1.40 89 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 54.88 +1.37 90 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 56.76 +0.94 88 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 59.14 +1.35 89 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 61.58 +1.14 90 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 63.79 +1.45 90 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 66.03 +1.61 90 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 68.29 +0.98 90 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 70.88 +0.95 92 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 73.03 +0.71 91 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 75.31 +1.38 91 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 77.73 +1.03 92 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 80.29 +1.86 94 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 82.72 +0.80 95 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 85.07 +1.25 95 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 87.41 +1.10 95 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 89.79 +0.80 95 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 94.65 +0.41 97 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 99.58 +1.24 98 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 104.42 +1.21 99 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 109.29 +1.38 100 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 114.26 +0.84 102 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 119.16 +1.80 103 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 124.00 +1.28 103 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 128.99 +1.54 105 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 133.72 +1.30 103 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 138.70 +0.92 105 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 143.73 +1.39 107 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 148.69 +1.17 109 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 153.75 +1.47 112 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 158.62 +1.99 111 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 163.70 +1.35 115 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 168.71 +2.08 117 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 173.72 +2.09 119 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 178.72 +1.37 121 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 183.54 +1.91 118 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 188.57 +1.22 120 0 0 0
27NOV26 85.00 P 5.20 5.37 5.20 5.59 +0.34 77 6 8 +6
27NOV26 87.50 P 0.00 0.00 0.00 6.32 +0.34 77 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 7.23 +0.44 77 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 8.14 +0.44 77 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 9.06 +0.39 77 0 2 0
27NOV26 97.50 P 0.00 0.00 0.00 10.15 +0.42 77 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 11.25 +0.56 77 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 12.35 +0.48 76 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 13.61 +0.24 76 0 32 0
27NOV26 107.50 P 0.00 0.00 0.00 14.97 +0.45 77 0 5 0
27NOV26 110.00 P 0.00 0.00 0.00 16.50 +0.56 77 0 46 0
27NOV26 112.50 P 0.00 0.00 0.00 18.18 +0.56 79 0 30 0
27NOV26 115.00 P 18.90 18.90 18.90 19.43 +0.58 78 1 1 +1
27NOV26 117.50 P 0.00 0.00 0.00 21.49 +1.12 80 0 35 0
27NOV26 120.00 P 0.00 0.00 0.00 23.21 +1.22 81 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 24.97 +0.96 81 0 4 0
27NOV26 125.00 P 0.00 0.00 0.00 25.77 +0.07 77 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 27.57 +0.11 78 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 29.95 +0.72 81 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 32.08 +1.09 82 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 34.01 +1.18 83 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 35.95 +1.18 83 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 37.88 +1.18 83 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 39.83 +1.19 83 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 41.88 +1.30 84 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 43.97 +1.32 84 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 46.06 +1.32 85 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 48.15 +1.32 85 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 50.24 +1.32 85 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 52.44 +1.43 86 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 54.36 +1.14 85 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 56.54 +1.11 85 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 59.09 +1.44 88 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 60.96 +1.09 86 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.19 +1.10 86 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 65.44 +1.07 87 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 67.70 +1.01 87 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 69.97 +0.97 88 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 72.26 +0.93 88 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 74.55 +0.89 88 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 76.87 +0.88 88 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 78.85 +0.48 87 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 81.48 +0.71 89 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 83.51 +0.34 87 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 86.18 +0.60 90 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 88.53 +0.54 90 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 90.89 +0.53 91 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 95.62 +0.33 91 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 100.39 +0.75 92 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 105.17 +0.70 92 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 109.89 +0.57 92 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 114.65 +0.36 92 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 119.62 +1.27 94 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 124.47 +0.72 94 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 129.25 +1.24 94 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 134.35 +1.47 97 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 139.12 +0.27 97 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 143.98 +1.04 97 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 148.95 +1.16 98 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 153.99 +1.13 100 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 158.92 +1.25 101 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 163.86 +1.02 102 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 168.76 +0.99 102 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 173.73 +0.50 103 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 178.72 +1.09 104 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 183.69 +1.16 105 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 188.66 +1.17 106 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.38 +0.01 75 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.42 0.00 75 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.49 +0.02 75 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.65 +0.01 75 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.85 +0.02 75 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 1.09 +0.08 75 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.40 +0.14 76 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 1.68 +0.10 75 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.01 +0.10 75 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 2.45 +0.11 75 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.90 +0.12 75 0 61 0
30DEC26 72.50 P 0.00 0.00 0.00 3.44 +0.17 75 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 4.02 +0.17 74 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 4.61 +0.17 74 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.35 +0.24 74 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 6.10 +0.24 74 0 0 0
30DEC26 85.00 P 6.70 6.75 6.66 6.92 +0.31 75 27 47 +23
30DEC26 87.50 P 0.00 0.00 0.00 7.83 +0.39 75 0 8 0
30DEC26 90.00 P 8.51 8.51 8.51 8.78 +0.41 75 26 50 +17
30DEC26 92.50 P 0.00 0.00 0.00 9.66 +0.37 74 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 10.69 +0.27 74 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 11.83 +0.37 74 0 18 0
30DEC26 100.00 P 0.00 0.00 0.00 13.04 +0.37 74 0 108 0
30DEC26 102.50 P 0.00 0.00 0.00 14.31 +0.39 75 0 270 0
30DEC26 105.00 P 15.58 15.58 15.58 15.80 +0.59 75 15 203 +15
30DEC26 107.50 P 17.14 17.14 17.14 17.04 +0.38 75 15 15 +15
30DEC26 110.00 P 18.61 18.61 18.45 18.49 +0.38 75 27 71 0
30DEC26 112.50 P 0.00 0.00 0.00 20.00 +0.65 76 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 21.56 +0.69 76 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 23.22 +0.77 76 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 24.95 +0.83 77 0 650 0
30DEC26 122.50 P 0.00 0.00 0.00 26.75 +0.90 78 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 28.67 +0.87 79 0 11 0
30DEC26 127.50 P 0.00 0.00 0.00 30.20 +1.22 78 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.73 +0.66 77 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 33.84 +1.31 78 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 35.84 +1.74 79 0 37 0
30DEC26 137.50 P 0.00 0.00 0.00 37.79 +1.03 80 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.74 +1.53 80 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 41.69 +1.03 80 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 43.64 +1.03 80 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 45.62 +1.05 80 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 47.72 +1.17 81 0 10 0
30DEC26 152.50 P 0.00 0.00 0.00 49.82 +1.17 81 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 51.92 +1.18 82 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 54.02 +1.17 82 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 56.13 +1.18 82 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 58.06 +1.00 82 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.51 +1.30 83 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.71 +1.27 84 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 64.83 +1.17 84 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 67.21 +1.32 85 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 69.45 +1.33 85 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 71.72 +1.36 85 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.05 +1.44 86 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 76.33 +1.40 86 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 78.61 +1.35 87 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.18 +0.61 84 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 82.68 +0.76 85 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 85.38 +1.12 87 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.70 +1.22 88 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 89.63 +0.71 86 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 91.95 +1.01 86 0 11 0
30DEC26 205.00 P 0.00 0.00 0.00 96.37 +0.34 85 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 101.83 +1.35 90 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 106.46 +1.35 90 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 111.30 +1.20 91 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 116.07 +1.31 92 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 120.44 +1.09 90 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 125.66 +1.61 93 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 130.48 +1.55 94 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 135.32 +1.64 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 140.16 +1.31 95 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 144.97 +1.30 95 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 149.86 +1.27 96 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 154.74 +1.04 96 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 159.61 +1.30 97 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 164.33 +1.22 96 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 169.24 +1.45 96 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 174.18 +0.95 97 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 179.12 +1.32 98 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 184.07 +1.46 99 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 189.03 +0.96 100 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 198.97 +1.45 102 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 208.92 +1.77 103 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 219.14 +1.74 109 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 228.85 +1.69 107 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 238.95 +2.65 111 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.15 +0.12 73 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 2.54 +0.05 73 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 3.02 +0.15 73 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 3.50 +0.15 73 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.11 +0.21 73 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 4.73 +0.20 73 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.36 +0.21 73 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 6.12 +0.28 73 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.91 +0.29 73 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 7.70 +0.29 73 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.56 +0.35 73 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 9.53 +0.38 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.50 +0.38 72 0 3 0
30MAR27 87.50 P 0.00 0.00 0.00 11.47 +0.38 72 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 12.54 +0.45 72 0 16 0
30MAR27 92.50 P 13.56 13.56 13.56 13.70 +0.39 72 1 7 +1
30MAR27 95.00 P 0.00 0.00 0.00 14.86 +0.31 72 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 16.09 +0.50 72 0 10 0
30MAR27 100.00 P 0.00 0.00 0.00 17.38 +0.36 72 0 12 0
30MAR27 102.50 P 0.00 0.00 0.00 18.76 +0.38 72 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.17 +0.39 72 0 153 0
30MAR27 107.50 P 0.00 0.00 0.00 21.72 +0.50 73 0 568 0
30MAR27 110.00 P 22.75 22.75 22.75 23.22 +0.64 73 1 425 0
30MAR27 112.50 P 0.00 0.00 0.00 24.73 +0.55 73 0 1 0
30MAR27 115.00 P 26.80 26.80 26.80 26.57 +0.96 74 1 2 0
30MAR27 117.50 P 0.00 0.00 0.00 27.92 +0.70 74 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.60 +0.72 74 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 31.25 +0.69 74 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 33.45 +1.07 76 0 25 0
30MAR27 127.50 P 0.00 0.00 0.00 35.05 +0.82 75 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 36.86 +0.64 76 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 38.81 +0.86 76 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 40.53 +0.69 76 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 42.52 +0.84 76 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 44.44 +0.82 77 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 46.51 +1.06 78 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 48.49 +1.10 78 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 50.35 +0.97 78 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 52.46 +1.13 78 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 54.45 +1.10 78 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 56.36 +1.02 78 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 58.45 +1.12 79 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 60.54 +1.21 79 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 62.66 +1.24 79 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 64.79 +1.24 80 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 66.86 +1.18 80 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 68.88 +1.13 79 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 71.20 +1.26 80 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 73.34 +1.26 80 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 75.49 +1.27 80 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 77.73 +1.36 81 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 79.93 +1.33 81 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 82.14 +1.29 82 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 84.35 +1.25 82 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 86.51 +1.16 82 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 88.76 +1.15 82 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 91.03 +1.28 82 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 93.28 +1.15 82 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.54 +1.15 82 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 100.05 +1.04 83 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 104.60 +1.12 83 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 109.19 +1.23 84 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 113.88 +1.17 84 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 118.46 +1.01 84 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 123.11 +1.08 84 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 127.79 +1.19 85 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 132.50 +1.32 85 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 137.11 +1.08 85 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 141.95 +1.16 86 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 146.70 +1.41 86 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 151.44 +1.18 86 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 156.33 +1.32 87 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 161.13 +1.35 87 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 165.86 +1.25 87 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 170.71 +1.26 88 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 175.53 +1.40 88 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 180.39 +1.42 89 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 185.24 +1.54 89 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 190.11 +1.35 89 0 0 0
29JUN27 90.00 P 15.50 15.50 15.50 15.75 - 71 1 1 -
29JUN27 92.50 P 0.00 0.00 0.00 17.02 - 71 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 18.19 - 71 0 0 -
29JUN27 97.50 P 0.00 0.00 0.00 19.55 - 72 0 0 -
29JUN27 100.00 P 0.00 0.00 0.00 20.93 - 71 0 0 -
29JUN27 102.50 P 0.00 0.00 0.00 22.80 +0.76 73 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.16 +0.66 73 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.34 +0.34 72 0 0 0
29JUN27 110.00 P 26.60 26.60 26.60 27.03 +0.40 73 1 0 -1
29JUN27 112.50 P 0.00 0.00 0.00 28.77 +0.64 73 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 30.10 +0.53 72 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.76 +0.55 73 0 3 0
29JUN27 120.00 P 0.00 0.00 0.00 33.79 +0.90 74 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 35.18 +0.59 73 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.94 +0.62 73 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 38.81 +0.15 74 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.60 +0.47 74 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 42.41 +0.09 74 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 44.24 +0.36 74 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 46.10 +0.13 74 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 47.98 +0.16 74 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 49.88 +0.37 75 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 52.20 +0.90 76 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 54.31 +1.06 76 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 56.32 +1.03 77 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 58.33 +1.06 77 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 60.34 +1.14 77 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 62.35 +1.07 77 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 64.37 +0.96 77 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 66.39 +0.97 77 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 68.42 +0.97 77 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 70.45 +0.98 78 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 72.58 +1.08 78 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 74.73 +1.12 78 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 76.88 +1.12 79 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 79.03 +1.24 79 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 81.16 +1.21 79 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 83.32 +1.41 79 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 85.48 +1.11 79 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 87.65 +1.39 79 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 89.79 +1.08 79 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 92.01 +1.39 80 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 94.20 +1.21 80 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 96.47 +1.38 80 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 98.60 +1.22 80 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 103.07 +1.41 81 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 107.28 +0.96 80 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 112.04 +1.34 81 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 116.54 +1.27 81 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 121.03 +1.18 81 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 125.67 +1.26 82 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 130.28 +1.29 82 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 134.90 +1.29 82 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 139.50 +1.29 82 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 144.16 +3.37 82 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 148.84 +3.55 83 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 153.48 +3.22 83 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 158.33 +3.32 83 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 162.98 +3.20 83 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 167.77 +3.16 84 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 172.44 +2.99 84 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 177.18 +3.05 84 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 181.94 +2.97 84 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 186.72 +3.02 84 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 191.52 +2.76 85 0 0 0
TOTAL PUT 493 16,980 +135
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$ 4.850
28AUG26 2.70 C 0.00 0.00 0.00 2.15 +0.07 0 0 7 0
28AUG26 2.80 C 0.00 0.00 0.00 2.05 +0.07 0 0 7 0
28AUG26 2.90 C 0.00 0.00 0.00 1.95 +0.07 0 0 7 0
28AUG26 3.00 C 0.00 0.00 0.00 1.85 +0.07 0 0 7 0
28AUG26 3.10 C 0.00 0.00 0.00 1.75 +0.07 0 0 7 0
28AUG26 3.20 C 0.00 0.00 0.00 1.65 +0.07 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.55 +0.07 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.45 +0.07 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.25 +0.07 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.15 +0.07 0 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 1.05 +0.07 0 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 0.95 +0.06 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.85 +0.06 0 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.78 +0.08 88 0 156 0
28AUG26 4.20 C 0.00 0.00 0.00 0.68 +0.09 78 0 5 0
28AUG26 4.30 C 0.00 0.00 0.00 0.58 +0.07 69 0 19 0
28AUG26 4.40 C 0.00 0.00 0.00 0.49 +0.06 65 0 20 0
28AUG26 4.50 C 0.00 0.00 0.00 0.41 +0.05 65 0 94 0
28AUG26 4.60 C 0.33 0.33 0.33 0.31 +0.02 54 1 883 -1
28AUG26 4.70 C 0.29 0.29 0.28 0.25 +0.02 57 3 191 -2
28AUG26 4.80 C 0.19 0.19 0.19 0.19 0.00 56 18 590 -7
28AUG26 4.90 C 0.14 0.16 0.14 0.14 0.00 56 91 509 -31
28AUG26 5.00 C 0.09 0.12 0.08 0.11 -0.01 59 100 495 -22
28AUG26 5.25 C 0.05 0.05 0.05 0.04 -0.02 56 308 752 +135
28AUG26 5.50 C 0.03 0.03 0.02 0.02 -0.01 62 16 460 -2
28AUG26 5.75 C 0.02 0.02 0.01 0.01 0.00 67 8 431 -6
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 517 0
28AUG26 6.25 C 0.01 0.01 0.01 0.01 0.00 93 10 670 -10
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 239 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 241 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 221 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 135 0 236 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 144 0 36 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 153 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 161 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 170 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 177 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 192 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 212 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.16 +0.07 69 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.06 +0.07 63 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.96 +0.07 57 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.86 +0.07 50 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.76 +0.07 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.66 +0.06 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.55 +0.07 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.48 +0.08 66 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.39 +0.11 67 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.28 +0.06 57 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.17 +0.07 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.08 +0.07 48 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 1.03 +0.10 63 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.95 +0.10 63 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.87 +0.10 62 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 +0.09 61 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.72 +0.09 61 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 +0.03 55 0 79 0
29SEP26 4.50 C 0.00 0.00 0.00 0.55 +0.04 54 0 93 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 +0.04 56 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 +0.03 55 0 42 0
29SEP26 4.80 C 0.41 0.42 0.41 0.39 +0.03 56 18 413 -18
29SEP26 4.90 C 0.38 0.38 0.38 0.35 +0.04 57 15 85 -1
29SEP26 5.00 C 0.33 0.33 0.33 0.31 +0.03 57 21 337 -1
29SEP26 5.25 C 0.22 0.25 0.22 0.22 +0.01 57 54 2,698 0
29SEP26 5.50 C 0.16 0.16 0.16 0.16 +0.01 58 13 525 0
29SEP26 5.75 C 0.14 0.14 0.14 0.11 +0.01 58 2 239 0
29SEP26 6.00 C 0.09 0.09 0.09 0.08 +0.01 60 3 2,777 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 58 0 493 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 61 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 63 0 73 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 112 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29OCT26 3.20 C 1.65 1.65 1.65 1.66 +0.06 0 1 2 0
29OCT26 3.30 C 0.00 0.00 0.00 1.60 +0.10 60 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.51 +0.09 59 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.42 +0.10 59 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 1.33 +0.10 58 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.24 +0.10 56 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.16 +0.10 57 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.08 +0.09 56 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.01 +0.10 57 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.91 +0.06 53 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.86 +0.08 56 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.79 +0.08 56 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.72 +0.06 55 0 88 0
29OCT26 4.50 C 0.70 0.70 0.70 0.64 +0.04 52 3 134 +3
29OCT26 4.60 C 0.00 0.00 0.00 0.59 +0.04 53 0 93 0
29OCT26 4.70 C 0.00 0.00 0.00 0.53 +0.03 52 0 125 0
29OCT26 4.80 C 0.00 0.00 0.00 0.48 +0.03 52 0 23 0
29OCT26 4.90 C 0.00 0.00 0.00 0.44 +0.03 53 0 168 0
29OCT26 5.00 C 0.41 0.41 0.41 0.40 +0.03 53 1 255 +1
29OCT26 5.25 C 0.32 0.35 0.32 0.31 +0.02 53 6 291 0
29OCT26 5.50 C 0.00 0.00 0.00 0.24 +0.01 54 0 207 0
29OCT26 5.75 C 0.00 0.00 0.00 0.19 +0.01 55 0 257 0
29OCT26 6.00 C 0.17 0.17 0.17 0.14 +0.01 55 15 328 +3
29OCT26 6.25 C 0.00 0.00 0.00 0.11 +0.01 56 0 46 0
29OCT26 6.50 C 0.10 0.10 0.10 0.08 0.00 55 3 65 +3
29OCT26 6.75 C 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 0.00 54 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 54 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 1.19 +0.07 52 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.10 +0.05 49 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.03 +0.06 50 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.97 +0.06 52 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.90 +0.05 51 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.84 +0.06 52 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.78 +0.05 52 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.72 +0.04 52 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.67 +0.05 52 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.62 +0.05 52 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.57 +0.04 52 0 0 0
27NOV26 4.90 C 0.54 0.54 0.54 0.54 +0.06 54 20 20 +20
27NOV26 5.00 C 0.00 0.00 0.00 0.49 +0.04 53 0 16 0
27NOV26 5.25 C 0.00 0.00 0.00 0.40 +0.03 53 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.32 +0.01 53 0 30 0
27NOV26 5.75 C 0.00 0.00 0.00 0.27 +0.03 55 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.22 +0.03 55 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.17 +0.02 55 0 30 0
27NOV26 6.50 C 0.15 0.17 0.15 0.14 +0.02 55 30 660 +30
27NOV26 6.75 C 0.00 0.00 0.00 0.11 +0.02 55 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.09 +0.02 56 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.07 +0.01 56 0 15 0
27NOV26 7.50 C 0.09 0.09 0.09 0.06 +0.01 57 30 285 +30
30DEC26 2.70 C 0.00 0.00 0.00 2.19 +0.06 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.10 +0.07 54 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.00 +0.06 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.91 +0.06 51 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.82 +0.06 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.70 +0.02 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.62 +0.03 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.54 +0.06 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.46 +0.07 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.38 +0.07 48 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.31 +0.06 50 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.22 +0.04 48 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.15 +0.03 49 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 1.09 +0.04 50 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 1.02 +0.04 50 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 +0.03 49 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 +0.03 50 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 +0.05 51 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 +0.03 50 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 +0.03 50 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 +0.02 50 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.64 +0.03 51 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.59 +0.02 50 0 342 0
30DEC26 5.00 C 0.53 0.53 0.53 0.58 +0.05 53 40 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 +0.02 52 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 +0.03 53 0 931 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 +0.02 54 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 +0.01 53 0 15,560 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 +0.01 53 0 120 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 0.00 52 0 743 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 0.00 53 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 0.00 52 0 272 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 0.00 53 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 52 0 57 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 53 0 63 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 0.00 54 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 54 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 54 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 53 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 51 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 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 61 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 66 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 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 2.24 +0.06 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.16 +0.06 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.07 +0.06 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.99 +0.06 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.91 +0.06 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.83 +0.06 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.75 +0.05 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.67 +0.05 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.60 +0.05 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.53 +0.05 53 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.46 +0.05 52 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.40 +0.05 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.33 +0.04 52 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.25 +0.02 51 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.20 +0.03 52 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.14 +0.06 52 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.09 +0.06 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.04 +0.06 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.96 +0.03 50 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.92 +0.04 51 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.87 +0.03 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.85 +0.05 52 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.79 +0.03 51 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.75 +0.03 51 0 74 0
30MAR27 5.25 C 0.65 0.70 0.65 0.67 +0.03 52 45 1,179 +45
30MAR27 5.50 C 0.00 0.00 0.00 0.59 +0.03 52 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.53 +0.03 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 +0.02 54 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 +0.02 54 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 +0.02 54 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 +0.01 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 +0.01 53 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 +0.01 54 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 +0.01 54 0 314 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +0.01 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.01 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.01 53 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 0.00 53 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 0.00 53 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 0.00 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 0.00 53 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 0.00 52 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 53 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 2.30 +0.06 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.22 +0.06 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.14 +0.06 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 2.07 +0.06 53 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.99 +0.06 52 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.92 +0.06 53 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.85 +0.06 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.78 +0.06 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.71 +0.05 53 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.64 +0.05 52 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.58 +0.05 52 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.52 +0.05 53 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.46 +0.05 52 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.40 +0.05 52 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.35 +0.05 53 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.29 +0.04 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.24 +0.04 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.19 +0.07 52 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.14 +0.07 52 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 1.06 +0.03 50 0 15 0
29JUN27 4.70 C 0.00 0.00 0.00 1.02 +0.04 51 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.98 +0.04 51 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.94 +0.04 51 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.91 +0.04 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.83 +0.04 52 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.75 +0.04 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.69 +0.04 53 0 718 0
29JUN27 6.00 C 0.00 0.00 0.00 0.62 +0.03 53 0 15 0
29JUN27 6.25 C 0.00 0.00 0.00 0.56 +0.02 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.51 +0.02 53 0 96 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 +0.02 53 0 16 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 +0.02 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 +0.02 53 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 +0.01 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.30 +0.01 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.27 +0.01 53 0 73 0
TOTAL CALL 875 58,540 +169
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 202 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 190 0 118 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 179 0 13 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 159 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 149 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 139 0 54 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 130 0 90 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 121 0 182 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 112 0 219 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 103 0 33 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 190 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 119 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 -0.01 70 0 300 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 -0.02 61 0 95 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 -0.02 63 0 75 0
28AUG26 4.40 P 0.05 0.05 0.03 0.03 -0.03 61 23 193 +6
28AUG26 4.50 P 0.06 0.06 0.05 0.05 -0.04 62 39 245 +3
28AUG26 4.60 P 0.09 0.09 0.05 0.07 -0.05 59 100 321 -50
28AUG26 4.70 P 0.13 0.13 0.09 0.10 -0.06 58 75 320 -17
28AUG26 4.80 P 0.16 0.16 0.11 0.15 -0.06 61 252 662 -50
28AUG26 4.90 P 0.18 0.18 0.18 0.20 -0.07 60 15 304 0
28AUG26 5.00 P 0.00 0.00 0.00 0.25 -0.09 57 0 512 0
28AUG26 5.25 P 0.52 0.52 0.52 0.43 -0.11 53 2 215 0
28AUG26 5.50 P 0.00 0.00 0.00 0.66 -0.10 56 0 371 0
28AUG26 5.75 P 0.84 0.84 0.84 0.90 -0.11 0 2 2 -1
28AUG26 6.00 P 0.00 0.00 0.00 1.15 -0.11 0 0 54 0
28AUG26 6.25 P 0.00 0.00 0.00 1.40 -0.11 0 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.65 -0.09 0 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.15 -0.07 0 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.40 -0.07 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.65 -0.07 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.40 -0.07 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.90 -0.07 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.40 -0.07 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.65 -0.07 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.90 -0.07 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 123 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 58 0 223 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 -0.01 59 0 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 -0.01 58 0 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 -0.01 60 0 315 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.02 58 0 214 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 -0.02 58 0 485 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 -0.02 57 0 453 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 -0.02 58 0 158 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 -0.03 58 0 428 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 -0.03 59 0 273 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 -0.03 58 0 96 0
29SEP26 4.70 P 0.33 0.33 0.29 0.29 -0.04 58 28 501 +28
29SEP26 4.80 P 0.00 0.00 0.00 0.34 -0.04 58 0 325 0
29SEP26 4.90 P 0.38 0.39 0.38 0.40 -0.04 59 200 252 +200
29SEP26 5.00 P 0.42 0.42 0.42 0.46 -0.04 59 15 2,188 -10
29SEP26 5.25 P 0.00 0.00 0.00 0.61 -0.07 58 0 349 0
29SEP26 5.50 P 0.00 0.00 0.00 0.80 -0.07 59 0 358 0
29SEP26 5.75 P 0.96 0.96 0.96 1.00 -0.08 59 2 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.21 -0.10 58 0 2,442 0
29SEP26 6.25 P 0.00 0.00 0.00 1.44 -0.10 59 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.71 -0.08 72 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 1.92 -0.12 64 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.17 -0.12 69 0 3,098 0
29SEP26 7.25 P 0.00 0.00 0.00 2.43 -0.11 79 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.67 -0.09 79 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 2.92 -0.09 84 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.15 -0.09 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.41 -0.11 86 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.66 -0.10 89 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 3.91 -0.06 93 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.15 -0.07 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.40 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.65 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.90 -0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.15 -0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.65 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.15 -0.07 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.65 -0.07 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.15 -0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.65 -0.07 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.01 51 0 62 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.01 54 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 -0.01 55 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 -0.01 55 0 48 0
29OCT26 3.70 P 0.00 0.00 0.00 0.07 -0.01 56 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.08 -0.02 55 0 24 0
29OCT26 3.90 P 0.00 0.00 0.00 0.10 -0.02 55 0 27 0
29OCT26 4.00 P 0.00 0.00 0.00 0.12 -0.02 54 0 25 0
29OCT26 4.10 P 0.00 0.00 0.00 0.15 -0.02 55 0 24 0
29OCT26 4.20 P 0.16 0.16 0.16 0.18 -0.03 55 100 130 +100
29OCT26 4.30 P 0.00 0.00 0.00 0.21 -0.03 54 0 0 0
29OCT26 4.40 P 0.25 0.25 0.25 0.25 -0.03 55 1 152 0
29OCT26 4.50 P 0.00 0.00 0.00 0.28 -0.04 54 0 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.33 -0.04 55 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.38 -0.04 55 0 87 0
29OCT26 4.80 P 0.00 0.00 0.00 0.43 -0.05 55 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.49 -0.05 56 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.54 -0.05 55 0 98 0
29OCT26 5.25 P 0.00 0.00 0.00 0.70 -0.06 55 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 0.89 -0.06 57 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.07 -0.08 56 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.27 -0.09 55 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.50 -0.09 58 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.72 -0.10 58 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.97 -0.08 63 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.18 -0.12 58 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.44 -0.10 65 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.68 -0.08 66 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.18 -0.01 55 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.21 -0.02 55 0 2 0
27NOV26 4.20 P 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.28 -0.02 55 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.32 -0.02 55 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.36 -0.03 54 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.40 -0.04 54 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.46 -0.03 55 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.51 -0.03 55 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.57 -0.03 55 0 100 0
27NOV26 5.00 P 0.00 0.00 0.00 0.63 -0.03 55 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.80 -0.03 57 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 0.97 -0.04 57 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.16 -0.04 58 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.37 -0.04 60 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.57 -0.06 59 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.80 -0.05 62 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.02 -0.07 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.25 -0.07 63 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.48 -0.08 64 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.72 -0.07 66 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.01 50 0 32 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 -0.01 52 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.01 54 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.08 -0.01 52 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 -0.01 53 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 -0.03 51 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 -0.03 51 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.02 53 0 44 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.03 52 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.03 52 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.02 53 0 749 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.02 54 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.03 53 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 -0.04 52 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.42 -0.04 53 0 134 0
30DEC26 4.60 P 0.47 0.47 0.47 0.47 -0.04 53 10 101 +10
30DEC26 4.70 P 0.00 0.00 0.00 0.52 -0.05 53 0 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 -0.04 54 0 374 0
30DEC26 4.90 P 0.63 0.63 0.63 0.63 -0.05 54 15 922 0
30DEC26 5.00 P 0.70 0.70 0.70 0.69 -0.05 54 6 406 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 -0.06 54 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 -0.06 55 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.21 -0.06 55 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.41 -0.06 56 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.62 -0.06 57 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.82 -0.08 57 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.04 -0.09 57 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.29 -0.07 61 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 -0.06 62 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.75 -0.07 63 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 2.98 -0.07 63 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.22 -0.07 65 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.46 -0.06 66 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.69 -0.07 64 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 3.92 -0.05 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.40 -0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.65 -0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.90 -0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.15 -0.07 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.65 -0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.15 -0.07 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.65 -0.07 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.15 -0.07 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.65 -0.07 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 -0.03 53 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 -0.03 53 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 -0.02 53 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 -0.03 53 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.36 -0.03 53 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.40 -0.02 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.44 -0.03 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.49 -0.02 54 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 -0.03 53 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 -0.03 53 0 91 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 -0.04 53 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 -0.03 54 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 -0.04 54 0 49 0
30MAR27 4.90 P 0.00 0.00 0.00 0.80 -0.04 54 0 240 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 -0.05 54 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 -0.05 54 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 -0.07 54 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.37 -0.06 55 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 -0.06 55 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.73 -0.08 54 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.93 -0.09 54 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.15 -0.07 55 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.37 -0.02 56 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.54 -0.07 52 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.76 -0.07 52 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.99 -0.07 53 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.22 -0.07 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.46 -0.06 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.69 -0.07 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.93 -0.07 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.17 -0.07 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.41 -0.07 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.66 -0.07 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.90 -0.07 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.15 -0.07 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.15 -0.07 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 -0.01 53 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 -0.01 53 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 -0.02 52 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 -0.02 53 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 -0.01 53 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.28 -0.01 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.31 -0.02 53 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.34 -0.02 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.38 -0.02 52 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.41 -0.04 52 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.46 -0.03 53 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.50 -0.03 52 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.55 -0.03 53 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.60 -0.02 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.65 -0.03 53 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.70 -0.02 53 0 41 0
29JUN27 4.60 P 0.00 0.00 0.00 0.76 -0.03 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.81 -0.03 53 0 30 0
29JUN27 4.80 P 0.00 0.00 0.00 0.87 -0.03 54 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.93 -0.03 54 0 61 0
29JUN27 5.00 P 0.00 0.00 0.00 0.99 -0.04 54 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.15 -0.04 54 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.32 -0.05 54 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.50 0.00 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.64 -0.04 53 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.83 -0.04 53 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.02 -0.05 53 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.22 -0.05 53 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.42 -0.06 52 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 2.63 -0.06 52 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.85 -0.05 53 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.07 -0.05 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.29 -0.06 53 0 0 0
TOTAL PUT 885 37,232 +219
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 64.59 -0.01 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.10 0.00 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.60 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.11 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.62 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.13 -0.01 36 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.64 -0.01 37 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.14 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.65 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.16 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.67 -0.01 26 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.18 -0.01 26 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.68 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.19 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.70 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.21 -0.01 18 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.72 -0.01 17 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.22 -0.02 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.73 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.24 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.75 -0.01 9 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.26 -0.01 8 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.76 -0.02 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.27 -0.02 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.80 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.52 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.89 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.18 0.00 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 11 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 14 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 25.67 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.20 -0.01 9 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.72 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.25 -0.01 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.78 -0.01 6 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.30 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.84 -0.01 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.40 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.06 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.97 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.29 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.13 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.47 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.16 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 43 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 32 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 10 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.24 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.16 -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 1.57 -0.01 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$ 101.200
28AUG26 50.00 C 0.00 0.00 0.00 51.57 +2.85 257 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 49.25 +3.05 261 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 46.50 +2.78 217 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 43.91 +2.73 189 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 41.53 +2.85 193 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 39.24 +2.95 199 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 36.55 +2.86 168 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 34.24 +3.03 172 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 31.62 +2.80 150 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 29.50 +3.56 161 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 26.85 +3.44 140 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 24.32 +3.45 126 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 21.47 +3.00 92 0 65 0
28AUG26 82.50 C 18.85 18.85 18.85 18.85 +2.98 71 126 130 +27
28AUG26 85.00 C 0.00 0.00 0.00 16.46 +2.84 71 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 14.18 +3.01 73 0 100 0
28AUG26 90.00 C 15.30 15.30 15.30 11.94 +2.96 71 1 120 -1
28AUG26 92.50 C 0.00 0.00 0.00 9.40 +2.39 58 0 112 0
28AUG26 95.00 C 10.30 10.30 10.30 7.41 +2.13 58 18 328 -16
28AUG26 97.50 C 6.30 7.05 6.30 5.64 +1.77 58 6 188 -5
28AUG26 100.00 C 4.30 4.91 4.00 4.28 +1.54 60 12 187 0
28AUG26 102.50 C 3.80 5.05 3.40 3.03 +1.18 60 9 116 +2
28AUG26 105.00 C 2.70 3.88 1.95 2.07 +0.88 59 80 210 +46
28AUG26 107.50 C 2.50 2.50 1.39 1.36 +0.62 59 80 89 +34
28AUG26 110.00 C 1.94 1.98 1.02 0.86 +0.42 59 16 55 +3
28AUG26 112.50 C 0.00 0.00 0.00 0.52 +0.27 59 0 31 0
28AUG26 115.00 C 0.90 0.90 0.90 0.31 +0.17 59 2 19 +2
28AUG26 117.50 C 0.00 0.00 0.00 0.17 +0.09 58 0 17 0
28AUG26 120.00 C 0.00 0.00 0.00 0.10 +0.06 59 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 52.01 +3.29 130 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 49.39 +3.19 117 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.50 +2.77 86 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.10 +2.87 88 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.82 +3.14 93 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.57 +3.28 95 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.81 +2.92 79 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.35 +2.96 75 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.69 +2.69 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.50 +2.99 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.96 +3.27 61 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 24.63 +2.83 59 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 22.61 +3.16 62 0 32 0
29SEP26 82.50 C 19.95 19.95 19.95 20.24 +3.27 58 90 266 -90
29SEP26 85.00 C 0.00 0.00 0.00 17.55 +2.59 49 0 511 0
29SEP26 87.50 C 0.00 0.00 0.00 15.57 +2.54 50 0 192 0
29SEP26 90.00 C 0.00 0.00 0.00 14.13 +2.89 55 0 317 0
29SEP26 92.50 C 0.00 0.00 0.00 11.97 +2.36 51 0 81 0
29SEP26 95.00 C 0.00 0.00 0.00 10.35 +2.21 51 0 200 0
29SEP26 97.50 C 0.00 0.00 0.00 8.87 +2.06 51 0 579 0
29SEP26 100.00 C 8.60 8.60 8.10 7.44 +1.74 50 2 1,400 0
29SEP26 102.50 C 0.00 0.00 0.00 6.30 +1.54 50 1 68 +1
29SEP26 105.00 C 6.16 6.46 5.51 5.27 +1.35 50 21 141 +1
29SEP26 107.50 C 4.75 4.75 4.75 4.43 +1.26 51 1 236 0
29SEP26 110.00 C 3.50 4.75 3.50 3.71 +1.17 51 8 305 +3
29SEP26 112.50 C 0.00 0.00 0.00 3.08 +1.06 51 10 31 +10
29SEP26 115.00 C 3.50 3.50 2.61 2.50 +0.91 51 80 92 +61
29SEP26 117.50 C 0.00 0.00 0.00 2.02 +0.77 51 0 17 0
29SEP26 120.00 C 2.35 2.40 1.70 1.62 +0.65 51 105 109 +102
29SEP26 122.50 C 0.00 0.00 0.00 1.29 +0.54 51 0 15 0
29SEP26 125.00 C 1.88 1.88 1.88 1.02 +0.45 51 2 13 +2
29SEP26 127.50 C 0.00 0.00 0.00 0.81 +0.38 51 0 32 0
29SEP26 130.00 C 1.00 1.00 1.00 0.63 +0.30 51 5 693 0
29OCT26 57.50 C 0.00 0.00 0.00 44.55 +2.98 78 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 41.97 +2.58 70 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 39.57 +2.62 68 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 37.01 +2.64 61 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.80 +2.66 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 32.39 +2.62 60 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 29.91 +2.58 56 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 27.56 +2.48 53 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.35 +2.84 53 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.33 +3.15 53 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.64 +2.02 46 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.75 +2.33 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.29 +2.29 50 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 15.33 +2.29 49 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 13.55 +2.02 48 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 12.03 +2.05 48 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 10.81 +2.03 49 0 22 0
29OCT26 100.00 C 10.00 11.50 10.00 9.55 +1.84 49 2 246 -1
29OCT26 102.50 C 0.00 0.00 0.00 8.43 +1.65 49 0 0 0
29OCT26 105.00 C 8.18 8.18 8.18 7.35 +1.47 49 1 2 0
29OCT26 107.50 C 0.00 0.00 0.00 6.38 +1.25 49 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 5.52 +1.12 49 0 64 0
29OCT26 112.50 C 5.90 5.90 4.90 4.75 +0.99 49 2 66 0
29OCT26 115.00 C 4.60 4.60 4.60 4.08 +0.89 49 4 15 -4
29OCT26 117.50 C 0.00 0.00 0.00 3.48 +0.78 48 0 0 0
29OCT26 120.00 C 3.95 4.10 3.95 2.97 +0.69 48 40 51 +40
27NOV26 62.50 C 0.00 0.00 0.00 39.86 +2.91 61 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 37.47 +2.95 58 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 35.17 +2.62 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 32.76 +2.48 54 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 30.49 +2.44 53 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 28.27 +2.67 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.18 +2.65 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.97 +2.43 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.08 +2.12 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.24 +2.04 49 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.96 +2.48 52 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.88 +2.21 49 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.52 +2.30 50 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 14.06 +2.16 50 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 12.68 +2.07 50 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 11.47 +1.85 50 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 10.32 +1.73 50 0 0 0
27NOV26 105.00 C 9.50 9.50 9.50 9.26 +1.55 50 3 17 +3
27NOV26 107.50 C 0.00 0.00 0.00 8.30 +1.33 50 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 7.40 +1.22 50 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 6.58 +1.12 49 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 5.84 +1.02 49 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 5.17 +0.93 49 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 4.57 +0.84 49 0 58 0
30DEC26 50.00 C 0.00 0.00 0.00 52.08 +2.60 64 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.02 +2.99 70 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 47.36 +2.75 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.90 +2.42 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.67 +2.57 59 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.31 +2.58 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.00 +2.62 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.71 +2.59 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.60 +2.66 54 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 31.02 +2.21 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.02 +2.26 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.95 +2.41 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.08 +2.20 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 23.34 +2.23 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.53 +2.08 49 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 19.76 +2.13 48 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 18.23 +2.11 48 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 16.91 +2.15 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 15.60 +2.10 49 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 14.40 +2.09 50 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 13.33 +1.83 50 0 56 0
30DEC26 102.50 C 0.00 0.00 0.00 12.14 +1.92 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 11.13 +1.81 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 10.20 +1.69 50 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 9.28 +1.45 50 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 8.43 +1.40 50 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 7.65 +1.14 50 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 6.93 +0.95 50 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 6.27 +0.87 50 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 52.88 +2.75 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 50.54 +2.81 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 48.22 +2.34 55 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 45.93 +2.30 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.68 +2.25 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.62 +2.37 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.63 +2.47 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.57 +2.44 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.61 +2.42 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 33.54 +2.32 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 31.73 +2.33 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.88 +2.18 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.31 +2.27 51 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 26.32 +1.91 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.70 +1.80 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.49 +2.03 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.92 +1.81 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.66 +2.07 50 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 19.54 +2.13 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.34 +2.07 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.30 +2.07 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 16.23 +1.97 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.23 +1.88 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.23 +1.60 51 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 13.30 +1.53 51 10 10 -10
30MAR27 112.50 C 0.00 0.00 0.00 12.42 +1.46 50 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 11.59 +1.39 50 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 10.82 +1.33 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 10.09 +1.26 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 54.16 +3.19 60 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 51.66 +2.76 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 49.43 +2.60 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 47.30 +2.66 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.46 +2.87 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.42 +2.97 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 41.44 +2.78 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.49 +2.24 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.55 +2.12 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.67 +1.98 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.96 +1.94 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.30 +1.92 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.87 +2.02 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 29.53 +2.23 51 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 28.08 +2.16 51 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 26.66 +2.05 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.34 +2.01 51 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 24.21 +2.34 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.91 +2.17 51 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.96 +2.19 52 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 20.52 +1.87 51 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.49 +1.67 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.52 +1.60 51 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 17.62 +1.55 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.75 +1.52 51 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 15.92 +1.51 51 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 15.11 +1.48 51 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 14.32 +1.44 51 10 10 +10
29JUN27 120.00 C 0.00 0.00 0.00 13.56 +1.37 51 0 0 0
TOTAL CALL 747 9,857 +220
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 155 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 145 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 135 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 126 0 69 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 107 0 67 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 76 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 102 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 38 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 156 0
28AUG26 80.00 P 0.05 0.05 0.05 0.01 -0.02 60 6 130 -3
28AUG26 82.50 P 0.00 0.00 0.00 0.03 -0.04 60 0 135 0
28AUG26 85.00 P 0.00 0.00 0.00 0.07 -0.09 59 0 79 0
28AUG26 87.50 P 0.24 0.28 0.20 0.16 -0.19 58 14 102 0
28AUG26 90.00 P 0.32 0.35 0.32 0.34 -0.34 58 13 78 +3
28AUG26 92.50 P 0.00 0.00 0.00 0.63 -0.54 58 0 73 0
28AUG26 95.00 P 0.88 1.06 0.72 1.12 -0.79 57 53 69 +3
28AUG26 97.50 P 1.23 1.76 1.23 1.83 -1.16 57 30 93 +24
28AUG26 100.00 P 1.76 2.43 1.76 2.81 -1.67 57 20 80 -5
28AUG26 102.50 P 3.30 3.30 2.60 4.06 -1.93 56 31 46 +31
28AUG26 105.00 P 4.03 4.03 3.90 5.75 -2.09 58 30 30 +30
28AUG26 107.50 P 0.00 0.00 0.00 7.57 -2.33 58 0 0 0
28AUG26 110.00 P 7.45 7.45 7.45 9.58 -2.54 58 10 10 +10
28AUG26 112.50 P 0.00 0.00 0.00 11.75 -2.69 58 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 14.05 -2.79 58 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 16.42 -2.86 58 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 18.87 -2.89 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 51 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 47 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.13 -0.02 51 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.22 -0.04 51 0 287 0
29SEP26 77.50 P 0.40 0.40 0.40 0.35 -0.08 51 1 321 0
29SEP26 80.00 P 0.00 0.00 0.00 0.55 -0.13 51 0 1,140 0
29SEP26 82.50 P 0.00 0.00 0.00 0.83 -0.19 51 0 235 0
29SEP26 85.00 P 0.92 1.08 0.92 1.14 -0.31 50 4 142 +2
29SEP26 87.50 P 0.00 0.00 0.00 1.61 -0.37 50 0 32 0
29SEP26 90.00 P 1.73 1.73 1.73 2.19 -0.49 50 3 375 +2
29SEP26 92.50 P 2.68 2.68 2.68 2.90 -0.63 50 10 25 -1
29SEP26 95.00 P 0.00 0.00 0.00 3.74 -0.85 50 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 4.72 -1.08 49 0 32 0
29SEP26 100.00 P 5.30 5.30 5.30 5.88 -1.13 49 5 49 +5
29SEP26 102.50 P 0.00 0.00 0.00 7.50 -1.31 51 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 8.56 -1.69 49 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 10.12 -1.91 48 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 11.88 -2.05 48 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 13.98 -2.26 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 15.61 -2.27 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.82 -2.24 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.90 -2.58 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 22.25 -2.91 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 24.39 -2.67 48 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.77 -2.68 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.12 -2.69 49 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 18 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.11 -0.04 48 0 9 0
29OCT26 67.50 P 0.00 0.00 0.00 0.18 -0.07 48 0 6 0
29OCT26 70.00 P 0.46 0.46 0.44 0.28 -0.10 48 2 18 -1
29OCT26 72.50 P 0.00 0.00 0.00 0.42 -0.16 48 0 17 0
29OCT26 75.00 P 0.00 0.00 0.00 0.62 -0.22 48 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 0.90 -0.27 48 0 46 0
29OCT26 80.00 P 0.00 0.00 0.00 1.20 -0.36 48 0 287 0
29OCT26 82.50 P 0.00 0.00 0.00 1.61 -0.43 48 0 105 0
29OCT26 85.00 P 0.00 0.00 0.00 2.07 -0.56 47 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 2.69 -0.69 47 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 3.40 -0.79 47 0 102 0
29OCT26 92.50 P 0.00 0.00 0.00 4.21 -0.97 47 1 36 +1
29OCT26 95.00 P 0.00 0.00 0.00 5.21 -1.12 47 0 16 0
29OCT26 97.50 P 0.00 0.00 0.00 6.22 -1.38 47 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 7.55 -1.45 47 0 35 0
29OCT26 102.50 P 0.00 0.00 0.00 8.91 -1.58 47 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 10.26 -1.58 47 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 12.34 -1.37 50 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 13.58 -2.16 48 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 15.03 -2.30 46 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 16.95 -2.36 46 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 18.90 -2.87 46 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.85 -2.97 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.22 -0.07 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.33 -0.10 49 0 4 0
27NOV26 67.50 P 0.00 0.00 0.00 0.48 -0.15 49 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.66 -0.22 49 0 70 0
27NOV26 72.50 P 0.00 0.00 0.00 0.95 -0.24 49 0 20 0
27NOV26 75.00 P 0.00 0.00 0.00 1.27 -0.32 49 0 6 0
27NOV26 77.50 P 1.46 1.46 1.46 1.66 -0.40 49 1 79 +1
27NOV26 80.00 P 0.00 0.00 0.00 2.16 -0.31 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 2.57 -0.60 48 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.21 -0.64 48 0 15 0
27NOV26 87.50 P 3.60 3.60 3.56 3.92 -0.76 48 2 275 -1
27NOV26 90.00 P 0.00 0.00 0.00 4.75 -0.88 48 0 258 0
27NOV26 92.50 P 0.00 0.00 0.00 5.69 -1.01 48 0 191 0
27NOV26 95.00 P 0.00 0.00 0.00 6.74 -1.15 48 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 7.84 -1.35 48 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 9.22 -1.38 48 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 10.66 -1.50 49 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 12.11 -1.60 49 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 13.56 -1.86 48 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 15.23 -1.74 49 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 16.89 -1.95 48 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.15 -1.60 51 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.16 -1.56 52 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 22.89 -1.83 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.09 -0.04 49 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.06 49 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 -0.08 49 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.34 -0.11 49 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.48 -0.16 49 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.68 -0.22 49 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.91 -0.29 49 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 1.24 -0.31 50 0 57 0
30DEC26 72.50 P 0.00 0.00 0.00 1.62 -0.26 50 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 2.01 -0.38 49 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 2.48 -0.47 49 0 189 0
30DEC26 80.00 P 2.66 2.66 2.66 3.02 -0.59 49 1 153 0
30DEC26 82.50 P 0.00 0.00 0.00 3.67 -0.66 49 0 29 0
30DEC26 85.00 P 0.00 0.00 0.00 4.35 -0.82 48 0 93 0
30DEC26 87.50 P 0.00 0.00 0.00 5.20 -0.86 48 0 15 0
30DEC26 90.00 P 5.45 5.45 5.45 6.06 -1.03 48 4 685 +4
30DEC26 92.50 P 0.00 0.00 0.00 7.09 -1.03 48 0 14 0
30DEC26 95.00 P 0.00 0.00 0.00 8.12 -1.23 48 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 9.32 -1.25 48 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 10.54 -1.81 48 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.87 -1.62 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.32 -1.75 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.89 -1.61 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.53 -2.24 48 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 18.25 -1.82 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.19 -1.76 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.29 -1.57 50 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 24.03 -1.82 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.33 -0.06 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.47 -0.07 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.63 -0.12 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.85 -0.13 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 1.12 -0.17 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.42 -0.21 49 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.80 -0.32 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.22 -0.38 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.81 -0.37 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.34 -0.45 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.90 -0.59 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 4.52 -0.55 49 0 61 0
30MAR27 80.00 P 0.00 0.00 0.00 5.21 -0.64 49 0 166 0
30MAR27 82.50 P 0.00 0.00 0.00 6.04 -0.70 49 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 7.01 -0.71 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.86 -0.92 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.94 -1.01 48 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 10.27 -0.86 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.15 -1.26 48 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 12.40 -1.37 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.65 -1.51 48 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 15.06 -1.61 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.61 -1.64 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.16 -1.74 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.77 -1.78 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 21.44 -1.65 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.49 -1.40 50 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 25.08 -1.65 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.11 -1.50 50 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.82 -0.11 50 0 31 0
29JUN27 52.50 P 0.00 0.00 0.00 1.05 -0.16 50 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.37 -0.17 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.69 -0.24 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.12 -0.24 50 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.59 -0.27 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 3.13 -0.23 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.66 -0.27 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.23 -0.38 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 5.02 -0.31 50 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 5.74 -0.37 50 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 6.44 -0.57 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 7.41 -0.50 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.25 -0.64 49 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 9.16 -0.80 49 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 10.24 -0.87 49 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 11.32 -1.00 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.51 -1.08 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.72 -1.20 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.12 -1.19 49 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 16.91 -0.85 50 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 17.95 -1.37 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.40 -1.52 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.85 -1.69 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.68 -1.36 50 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.33 -1.32 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 25.77 -1.80 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 27.89 -1.32 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 29.65 -1.41 50 0 0 0
TOTAL PUT 241 10,956 +105
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$ 114.500
21AUG26 90.00 C 0.00 0.00 0.00 25.02 +2.24 311 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 24.03 +2.19 301 0 0 0
21AUG26 92.00 C 0.00 0.00 0.00 22.91 +1.88 273 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 22.05 +2.27 281 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 21.07 +2.20 272 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 19.72 +1.72 210 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 18.59 +1.69 169 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 18.03 +2.02 234 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 16.63 +1.61 163 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 15.73 +1.71 173 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 14.78 +1.79 171 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 13.91 +2.17 176 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 12.73 +1.81 144 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 11.74 +1.83 135 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 10.70 +1.82 120 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 9.63 +1.78 100 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 8.76 +2.05 108 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 7.73 +1.91 95 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 6.51 +1.67 38 0 16 0
21AUG26 109.00 C 0.00 0.00 0.00 5.68 +1.78 70 0 36 0
21AUG26 110.00 C 4.90 4.90 4.90 4.67 +1.64 59 50 157 -50
21AUG26 111.00 C 0.00 0.00 0.00 3.69 +1.44 51 0 242 0
21AUG26 112.00 C 4.20 4.30 2.96 2.77 +1.18 45 37 370 -2
21AUG26 113.00 C 3.30 3.30 2.10 1.96 +0.89 43 57 242 +31
21AUG26 114.00 C 2.21 2.21 2.21 1.28 +0.60 42 1 82 -1
21AUG26 115.00 C 1.10 1.60 1.10 0.77 +0.37 41 109 78 +6
21AUG26 116.00 C 0.98 1.17 0.78 0.42 +0.20 41 121 29 -32
21AUG26 117.00 C 0.65 0.65 0.47 0.20 +0.08 40 9 72 +8
21AUG26 118.00 C 0.33 0.33 0.25 0.09 +0.03 40 7 18 +7
21AUG26 119.00 C 0.26 0.26 0.18 0.04 +0.01 41 24 32 -6
21AUG26 120.00 C 0.16 0.16 0.16 0.02 0.00 43 15 94 +15
21AUG26 121.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
21AUG26 122.00 C 0.00 0.00 0.00 0.01 0.00 51 0 41 0
21AUG26 123.00 C 0.00 0.00 0.00 0.01 0.00 57 0 401 0
21AUG26 124.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
21AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
21AUG26 126.00 C 0.00 0.00 0.00 0.01 0.00 73 0 23 0
21AUG26 127.00 C 0.00 0.00 0.00 0.01 0.00 79 0 55 0
21AUG26 128.00 C 0.00 0.00 0.00 0.01 0.00 84 0 18 0
21AUG26 129.00 C 0.00 0.00 0.00 0.01 0.00 89 0 19 0
21AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
21AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
21AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 104 0 27 0
21AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
21AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 114 0 76 0
21AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 119 0 6 0
21AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
21AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
21AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 142 0 5 0
21AUG26 141.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 0.01 0.00 151 0 16 0
21AUG26 143.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
21AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 164 0 4 0
21AUG26 146.00 C 0.00 0.00 0.00 0.01 0.00 168 0 40 0
21AUG26 147.00 C 0.00 0.00 0.00 0.01 0.00 172 0 25 0
21AUG26 148.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 70.92 +2.29 341 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 69.92 +2.29 333 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 69.35 +2.72 375 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 68.05 +2.42 335 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 67.05 +2.42 328 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 65.94 +2.30 308 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 64.94 +2.30 301 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 62.86 +2.72 326 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 60.24 +2.60 299 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 58.12 +2.98 311 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 55.62 +2.98 294 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 52.45 +2.30 228 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 50.37 +2.72 247 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 47.45 +2.30 202 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 45.26 +2.61 213 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 42.46 +2.31 179 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 40.73 +3.08 212 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 38.14 +2.98 194 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 35.07 +2.41 153 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 32.69 +2.53 148 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 30.09 +2.43 132 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 27.87 +2.71 134 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 25.29 +2.51 120 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 22.72 +2.55 106 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 20.15 +2.15 93 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 17.58 +2.40 80 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 14.78 +1.79 57 0 327 0
28AUG26 102.50 C 0.00 0.00 0.00 12.09 +1.83 33 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 9.66 +1.74 33 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 7.35 +1.41 34 0 1,990 0
28AUG26 110.00 C 6.00 6.00 6.00 5.35 +1.31 36 1 1,521 -1
28AUG26 112.50 C 4.40 4.40 4.40 3.58 +1.05 35 1 1,316 0
28AUG26 115.00 C 2.84 3.00 2.30 2.18 +0.73 35 99 906 -33
28AUG26 117.50 C 1.76 1.83 1.30 1.20 +0.44 34 550 1,515 +51
28AUG26 120.00 C 1.10 1.10 0.85 0.60 +0.24 34 1,030 2,468 +219
28AUG26 122.50 C 0.66 0.66 0.43 0.27 +0.12 34 477 951 +132
28AUG26 125.00 C 0.37 0.37 0.32 0.11 +0.05 34 30 953 -5
28AUG26 127.50 C 0.22 0.22 0.18 0.04 +0.01 34 162 906 +99
28AUG26 130.00 C 0.13 0.13 0.13 0.02 +0.01 36 66 1,065 +10
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 275 0
28AUG26 135.00 C 0.06 0.06 0.06 0.01 0.00 42 3 919 -3
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 495 0
28AUG26 140.00 C 0.04 0.04 0.03 0.01 0.00 50 150 569 -51
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 359 0
28AUG26 145.00 C 0.03 0.03 0.03 0.01 0.00 57 1 264 -1
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 214 0
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 72 0 73 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 46 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 66 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 85 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 88 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 91 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 94 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 97 0 72 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 103 0 25 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 106 0 25 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 124 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 129 0 17 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 71.30 +2.56 168 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 70.32 +2.57 165 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 69.35 +2.60 162 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 68.31 +2.56 157 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 67.79 +3.03 172 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 66.80 +3.04 169 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 65.31 +2.55 147 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 62.86 +2.55 141 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 60.82 +3.00 149 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.12 +2.79 135 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 55.62 +2.82 127 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 53.35 +3.00 126 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.38 +2.50 106 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.89 +2.51 100 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.40 +2.57 94 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.91 +2.57 89 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.73 +2.88 91 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.37 +3.01 88 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.80 +2.94 81 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.76 +2.30 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.47 +2.81 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.03 +2.47 59 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 25.57 +2.43 55 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 23.05 +2.31 49 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 20.57 +2.41 45 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 18.14 +2.28 41 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 15.34 +1.61 32 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 13.39 +1.85 34 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 11.47 +1.52 35 0 1,351 0
29SEP26 107.50 C 0.00 0.00 0.00 9.55 +1.39 34 0 1,023 0
29SEP26 110.00 C 8.50 8.50 8.50 7.74 +1.18 33 1 3,218 -1
29SEP26 112.50 C 7.00 7.02 6.98 6.22 +1.08 33 4 619 +4
29SEP26 115.00 C 5.33 5.77 5.29 4.89 +0.94 32 135 4,951 -42
29SEP26 117.50 C 4.45 4.51 3.83 3.84 +0.76 32 1,108 3,967 -591
29SEP26 120.00 C 3.10 3.60 3.10 2.92 +0.62 32 212 3,827 +85
29SEP26 122.50 C 2.76 2.76 2.50 2.18 +0.49 32 26 1,063 +1
29SEP26 125.00 C 1.90 2.13 1.90 1.60 +0.38 32 37 2,832 +22
29SEP26 127.50 C 1.67 1.67 1.57 1.15 +0.29 32 78 820 +65
29SEP26 130.00 C 1.12 1.34 1.12 0.81 +0.21 32 40 4,008 -11
29SEP26 132.50 C 0.00 0.00 0.00 0.57 +0.16 32 0 1,443 0
29SEP26 135.00 C 0.00 0.00 0.00 0.39 +0.11 32 0 461 0
29SEP26 137.50 C 0.58 0.58 0.58 0.26 +0.08 32 1 263 0
29SEP26 140.00 C 0.35 0.41 0.35 0.17 +0.05 32 4 3,495 +1
29SEP26 142.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 421 0
29SEP26 145.00 C 0.25 0.25 0.25 0.08 +0.03 32 2 604 +2
29SEP26 147.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 524 0
29SEP26 150.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 639 0
29SEP26 152.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 109 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 205 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 33 0 82 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 126 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 172 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 287 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 71.34 +2.51 124 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 70.36 +2.52 122 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 69.35 +2.50 119 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 68.37 +2.52 117 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 68.15 +3.29 136 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 66.80 +2.92 125 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 65.40 +2.52 110 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 63.21 +2.81 113 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 60.82 +2.81 109 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 58.12 +2.69 98 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 55.62 +2.82 93 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 53.35 +3.00 93 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 50.83 +2.95 87 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 48.79 +3.14 90 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 46.10 +2.75 82 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 43.68 +2.79 78 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 40.73 +2.58 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 38.37 +2.63 64 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 36.02 +2.71 61 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 33.48 +2.58 57 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 30.96 +2.47 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 28.46 +2.37 48 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 26.00 +2.27 44 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 23.59 +2.55 41 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 21.20 +2.14 39 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 18.98 +2.22 37 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 16.33 +1.59 32 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 14.34 +1.50 32 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 12.49 +1.41 32 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 10.77 +1.03 32 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 9.33 +1.19 33 0 112 0
29OCT26 112.50 C 8.63 8.75 8.63 7.89 +1.04 32 43 564 +43
29OCT26 115.00 C 0.00 0.00 0.00 6.64 +0.91 32 0 814 0
29OCT26 117.50 C 0.00 0.00 0.00 5.52 +0.80 32 0 212 0
29OCT26 120.00 C 0.00 0.00 0.00 4.58 +0.74 32 0 1,261 0
29OCT26 122.50 C 0.00 0.00 0.00 3.75 +0.65 32 0 552 0
29OCT26 125.00 C 3.54 3.54 3.22 3.03 +0.55 32 20 364 +19
29OCT26 127.50 C 2.77 2.77 2.77 2.42 +0.46 32 70 398 0
29OCT26 130.00 C 2.34 2.34 2.34 1.92 +0.38 32 6 818 +6
29OCT26 132.50 C 0.00 0.00 0.00 1.52 +0.32 32 0 179 0
29OCT26 135.00 C 0.00 0.00 0.00 1.18 +0.25 32 0 293 0
29OCT26 137.50 C 0.00 0.00 0.00 0.92 +0.21 32 0 70 0
29OCT26 140.00 C 0.00 0.00 0.00 0.70 +0.16 32 0 197 0
29OCT26 142.50 C 0.91 0.91 0.84 0.54 +0.13 32 56 133 +41
29OCT26 145.00 C 0.00 0.00 0.00 0.41 +0.11 32 0 314 0
29OCT26 147.50 C 0.00 0.00 0.00 0.31 +0.08 32 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.23 +0.06 32 0 77 0
29OCT26 152.50 C 0.47 0.50 0.47 0.17 +0.05 32 22 165 +18
29OCT26 155.00 C 0.40 0.40 0.40 0.13 +0.04 32 5 32 0
29OCT26 157.50 C 0.34 0.34 0.34 0.09 +0.02 32 10 34 +10
29OCT26 160.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 71.97 +3.14 119 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 70.99 +3.15 117 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 69.99 +3.14 114 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 68.99 +2.96 112 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 68.15 +3.11 113 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 67.03 +2.98 108 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 66.04 +2.98 105 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 63.51 +3.11 99 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 61.09 +3.08 95 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 58.62 +3.19 90 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 56.09 +3.14 85 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 53.58 +3.08 80 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 51.13 +3.07 76 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 48.97 +3.32 76 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 46.42 +3.07 71 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 43.86 +2.97 66 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 41.35 +2.97 62 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 38.83 +2.86 57 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 36.33 +2.49 53 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 33.86 +2.40 50 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 31.42 +2.31 47 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 29.03 +2.22 44 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 26.70 +2.14 42 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 24.43 +2.05 41 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 22.25 +2.29 39 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 20.16 +2.17 38 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 17.64 +1.51 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 15.81 +1.43 34 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 13.98 +1.23 34 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 12.50 +1.20 34 0 65 0
27NOV26 110.00 C 0.00 0.00 0.00 11.17 +1.14 35 0 136 0
27NOV26 112.50 C 0.00 0.00 0.00 9.80 +1.05 35 0 431 0
27NOV26 115.00 C 0.00 0.00 0.00 8.57 +0.95 35 0 2,700 0
27NOV26 117.50 C 8.07 8.07 8.07 7.47 +0.85 35 25 71 0
27NOV26 120.00 C 7.32 7.32 7.32 6.49 +0.80 35 10 164 0
27NOV26 122.50 C 0.00 0.00 0.00 5.61 +0.75 35 0 244 0
27NOV26 125.00 C 0.00 0.00 0.00 4.80 +0.67 35 0 330 0
27NOV26 127.50 C 0.00 0.00 0.00 4.09 +0.60 35 0 65 0
27NOV26 130.00 C 4.20 4.20 4.00 3.46 +0.52 35 61 615 +60
27NOV26 132.50 C 3.56 3.56 3.30 2.92 +0.45 35 423 462 -83
27NOV26 135.00 C 0.00 0.00 0.00 2.46 +0.40 35 0 35 0
27NOV26 137.50 C 0.00 0.00 0.00 2.06 +0.35 35 0 633 0
27NOV26 140.00 C 0.00 0.00 0.00 1.71 +0.29 35 0 441 0
27NOV26 142.50 C 0.00 0.00 0.00 1.42 +0.25 35 0 36 0
27NOV26 145.00 C 0.00 0.00 0.00 1.18 +0.22 35 0 127 0
27NOV26 147.50 C 0.00 0.00 0.00 0.97 +0.18 34 0 259 0
27NOV26 150.00 C 0.00 0.00 0.00 0.80 +0.16 35 0 133 0
27NOV26 152.50 C 0.00 0.00 0.00 0.65 +0.13 34 0 11 0
27NOV26 155.00 C 0.00 0.00 0.00 0.53 +0.11 34 0 32 0
27NOV26 157.50 C 0.00 0.00 0.00 0.43 +0.09 34 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.35 +0.07 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.29 +0.07 35 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.23 +0.05 34 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.19 +0.05 35 0 57 0
27NOV26 170.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 6 0
27NOV26 172.50 C 0.00 0.00 0.00 0.12 +0.03 34 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 72.19 +3.22 106 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 71.14 +3.15 102 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 70.15 +3.15 100 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 69.17 +3.14 98 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 68.16 +3.12 96 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 67.12 +3.07 93 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 66.28 +3.22 93 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 63.75 +3.14 88 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 61.14 +3.00 81 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 58.90 +3.20 80 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.25 +2.97 74 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 53.82 +2.69 70 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.39 +2.94 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 49.15 +2.84 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.64 +2.73 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.13 +2.62 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.63 +2.51 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.15 +2.41 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.71 +2.33 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.30 +2.24 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.94 +2.17 43 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 29.63 +2.08 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.39 +2.29 40 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 25.22 +2.23 39 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 23.14 +2.28 38 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 21.14 +2.16 37 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 19.24 +2.03 37 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 16.94 +1.41 34 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 15.29 +1.33 34 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 14.17 +1.48 36 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 12.53 +1.19 35 0 1,793 0
30DEC26 112.50 C 0.00 0.00 0.00 11.19 +1.09 35 0 732 0
30DEC26 115.00 C 0.00 0.00 0.00 9.98 +0.98 35 0 2,297 0
30DEC26 117.50 C 9.42 9.44 9.42 8.88 +0.92 35 50 818 0
30DEC26 120.00 C 8.42 8.47 8.42 7.85 +0.85 35 120 1,917 0
30DEC26 122.50 C 0.00 0.00 0.00 6.95 +0.82 35 0 375 0
30DEC26 125.00 C 0.00 0.00 0.00 6.10 +0.74 35 0 2,984 0
30DEC26 127.50 C 0.00 0.00 0.00 5.33 +0.67 35 0 335 0
30DEC26 130.00 C 0.00 0.00 0.00 4.65 +0.61 35 0 1,933 0
30DEC26 132.50 C 4.68 4.68 4.55 4.04 +0.55 35 77 274 0
30DEC26 135.00 C 4.10 4.14 4.10 3.50 +0.49 34 3 290 0
30DEC26 137.50 C 3.45 3.46 3.30 3.02 +0.43 34 89 444 -25
30DEC26 140.00 C 2.90 2.90 2.90 2.61 +0.39 34 50 2,267 +50
30DEC26 142.50 C 0.00 0.00 0.00 2.24 +0.34 34 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 1.92 +0.30 34 0 263 0
30DEC26 147.50 C 0.00 0.00 0.00 1.64 +0.26 34 0 380 0
30DEC26 150.00 C 0.00 0.00 0.00 1.40 +0.23 34 0 168 0
30DEC26 152.50 C 0.00 0.00 0.00 1.19 +0.20 34 0 184 0
30DEC26 155.00 C 0.00 0.00 0.00 1.02 +0.18 34 0 69 0
30DEC26 157.50 C 1.45 1.45 1.45 0.86 +0.15 34 25 67 +8
30DEC26 160.00 C 1.28 1.28 1.28 0.73 +0.13 34 1 166 +1
30DEC26 162.50 C 0.00 0.00 0.00 0.62 +0.12 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.52 +0.10 34 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.44 +0.09 34 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.37 +0.07 34 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.31 +0.06 34 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.26 +0.05 34 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.22 +0.05 34 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.18 +0.04 34 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.15 +0.03 34 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.13 +0.03 34 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.11 +0.03 34 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 72.67 +2.99 84 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 71.70 +2.98 83 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 70.26 +2.51 74 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 69.18 +2.39 71 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 68.17 +2.34 69 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 67.37 +2.50 70 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 66.37 +2.48 69 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 63.94 +2.43 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 62.07 +3.26 69 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 59.47 +2.94 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 57.05 +2.89 61 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 54.80 +2.74 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 52.32 +2.89 57 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 49.86 +2.52 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 47.43 +2.43 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 45.03 +2.34 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.66 +2.25 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 40.34 +2.44 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.06 +2.12 43 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 35.84 +2.07 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.68 +2.01 41 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 31.58 +2.22 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.55 +2.19 39 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 27.60 +2.16 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 25.72 +2.14 38 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 23.92 +2.07 38 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 22.21 +2.08 37 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 20.58 +1.98 37 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 19.03 +1.87 37 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 17.06 +1.23 35 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 15.97 +1.02 36 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 14.70 +0.98 36 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 13.52 +1.00 36 0 372 0
30MAR27 117.50 C 0.00 0.00 0.00 12.43 +0.97 36 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 11.41 +0.92 36 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 10.48 +0.92 36 0 81 0
30MAR27 125.00 C 0.00 0.00 0.00 9.59 +0.89 36 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 8.74 +0.96 36 0 150 0
30MAR27 130.00 C 0.00 0.00 0.00 7.96 +0.78 36 0 910 0
30MAR27 132.50 C 0.00 0.00 0.00 7.24 +0.73 36 0 119 0
30MAR27 135.00 C 0.00 0.00 0.00 6.58 +0.68 36 0 181 0
30MAR27 137.50 C 0.00 0.00 0.00 5.97 +0.64 36 0 81 0
30MAR27 140.00 C 0.00 0.00 0.00 5.41 +0.59 35 0 1,132 0
30MAR27 142.50 C 0.00 0.00 0.00 4.89 +0.54 35 0 137 0
30MAR27 145.00 C 0.00 0.00 0.00 4.43 +0.51 35 0 68 0
30MAR27 147.50 C 0.00 0.00 0.00 4.00 +0.47 35 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 3.50 +0.32 35 0 89 0
30MAR27 152.50 C 0.00 0.00 0.00 3.16 +0.30 35 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 2.85 +0.28 35 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 2.57 +0.26 35 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 2.31 +0.24 35 0 34 0
30MAR27 162.50 C 0.00 0.00 0.00 2.08 +0.22 35 0 233 0
30MAR27 165.00 C 0.00 0.00 0.00 1.86 +0.20 35 0 442 0
30MAR27 167.50 C 0.00 0.00 0.00 1.67 +0.22 35 0 1,075 0
30MAR27 170.00 C 2.06 2.15 2.06 1.50 +0.17 35 32 67 +30
30MAR27 172.50 C 2.06 2.06 2.06 1.35 +0.16 35 1 131 +1
30MAR27 175.00 C 0.00 0.00 0.00 1.21 +0.14 35 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 1.08 +0.13 35 0 30 0
30MAR27 180.00 C 1.59 1.59 1.56 0.97 +0.12 35 55 85 +55
30MAR27 182.50 C 0.00 0.00 0.00 0.87 +0.11 35 0 25 0
30MAR27 185.00 C 1.46 1.46 1.46 0.80 +0.12 35 30 55 0
30MAR27 187.50 C 1.37 1.37 1.37 0.72 +0.12 35 30 2 -30
30MAR27 190.00 C 0.00 0.00 0.00 0.62 +0.10 35 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.56 +0.08 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.50 +0.07 35 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.44 +0.07 35 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.40 +0.07 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.32 +0.06 35 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.25 +0.04 35 0 4 0
29JUN27 44.00 C 0.00 0.00 0.00 72.78 +2.96 83 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 71.82 +2.96 82 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 70.26 +2.36 72 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 69.89 +2.95 79 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 68.34 +2.35 69 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 67.98 +2.94 76 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 67.03 +2.94 74 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 64.66 +2.94 71 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 62.22 +2.87 68 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 59.73 +2.64 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 57.35 +2.66 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 54.88 +2.53 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 52.43 +2.40 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 50.01 +2.33 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 47.62 +2.20 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 45.26 +2.08 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 42.97 +2.03 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 40.71 +1.93 44 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 38.53 +1.83 43 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 36.39 +1.75 42 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 34.33 +1.78 41 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 32.34 +1.74 41 0 2 0
29JUN27 90.00 C 31.00 31.00 31.00 30.40 +1.72 40 2 3 +2
29JUN27 92.50 C 0.00 0.00 0.00 28.57 +1.66 40 0 4 0
29JUN27 95.00 C 0.00 0.00 0.00 26.81 +1.62 39 0 59 0
29JUN27 97.50 C 0.00 0.00 0.00 25.10 +1.77 39 0 76 0
29JUN27 100.00 C 23.50 23.50 23.50 23.24 +1.46 38 1 50 0
29JUN27 102.50 C 0.00 0.00 0.00 21.96 +1.68 39 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 20.53 +1.69 38 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 19.18 +1.24 38 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 17.83 +1.22 38 0 81 0
29JUN27 112.50 C 0.00 0.00 0.00 16.59 +1.10 38 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 15.50 +1.08 38 0 17 0
29JUN27 117.50 C 0.00 0.00 0.00 14.37 +0.97 38 0 42 0
29JUN27 120.00 C 0.00 0.00 0.00 13.38 +0.92 38 0 48 0
29JUN27 122.50 C 0.00 0.00 0.00 12.45 +0.91 38 0 18 0
29JUN27 125.00 C 0.00 0.00 0.00 11.53 +0.87 37 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 10.68 +0.76 37 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 9.94 +0.76 37 0 69 0
29JUN27 132.50 C 0.00 0.00 0.00 9.21 +0.74 37 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 8.50 +0.66 37 0 25 0
29JUN27 137.50 C 0.00 0.00 0.00 7.88 +0.61 37 0 17 0
29JUN27 140.00 C 0.00 0.00 0.00 7.31 +0.59 37 0 22 0
29JUN27 142.50 C 0.00 0.00 0.00 6.76 +0.58 37 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 6.22 +0.50 37 0 20 0
29JUN27 147.50 C 0.00 0.00 0.00 5.76 +0.46 37 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 5.35 +0.46 37 0 38 0
29JUN27 152.50 C 0.00 0.00 0.00 4.80 +0.32 37 0 1 0
29JUN27 155.00 C 0.00 0.00 0.00 4.53 +0.39 37 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 4.19 +0.35 37 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 3.89 +0.34 37 0 10 0
29JUN27 162.50 C 0.00 0.00 0.00 3.49 +0.24 37 0 6 0
29JUN27 165.00 C 0.00 0.00 0.00 3.20 +0.22 37 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 2.93 +0.16 37 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 2.73 +0.17 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 2.53 +0.17 37 0 6 0
29JUN27 175.00 C 0.00 0.00 0.00 2.33 +0.18 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 2.13 +0.21 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.96 +0.12 37 0 58 0
29JUN27 182.50 C 0.00 0.00 0.00 1.82 +0.12 37 0 25 0
29JUN27 185.00 C 0.00 0.00 0.00 1.69 +0.13 37 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 1.60 +0.18 37 0 1 0
29JUN27 190.00 C 0.00 0.00 0.00 1.46 +0.15 37 0 30 0
29JUN27 192.50 C 2.20 2.20 2.20 1.30 +0.08 37 1 1 +1
29JUN27 195.00 C 2.06 2.09 2.06 1.21 +0.08 37 31 1 -29
29JUN27 197.50 C 0.00 0.00 0.00 1.15 +0.15 37 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 1.03 +0.11 37 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 0.86 +0.08 37 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.74 +0.07 37 0 85 0
TOTAL CALL 5,997 116,398 +106
21AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 81 0 75 0
21AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
21AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 102 0
21AUG26 106.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 137 0
21AUG26 107.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 40 0
21AUG26 108.00 P 0.00 0.00 0.00 0.01 -0.07 48 0 50 0
21AUG26 109.00 P 0.03 0.03 0.03 0.01 -0.16 41 4 35 -4
21AUG26 110.00 P 0.20 0.20 0.05 0.03 -0.29 41 50 73 -44
21AUG26 111.00 P 0.00 0.00 0.00 0.08 -0.47 41 0 147 0
21AUG26 112.00 P 0.13 0.13 0.11 0.19 -0.71 41 7 106 -4
21AUG26 113.00 P 0.00 0.00 0.00 0.39 -0.99 40 0 51 0
21AUG26 114.00 P 0.49 0.61 0.49 0.73 -1.25 40 9 148 0
21AUG26 115.00 P 0.90 1.17 0.66 1.20 -1.49 39 102 81 +9
21AUG26 116.00 P 1.26 1.30 1.09 1.84 -1.65 37 135 157 +93
21AUG26 117.00 P 2.13 2.20 2.00 2.61 -2.00 34 38 43 +34
21AUG26 118.00 P 0.00 0.00 0.00 3.58 -1.97 40 0 3 0
21AUG26 119.00 P 0.00 0.00 0.00 4.53 -1.92 41 0 9 0
21AUG26 120.00 P 0.00 0.00 0.00 5.51 -2.03 41 0 19 -24
21AUG26 121.00 P 0.00 0.00 0.00 6.50 -1.90 0 0 45 0
21AUG26 122.00 P 0.00 0.00 0.00 7.50 -1.90 0 0 35 0
21AUG26 123.00 P 0.00 0.00 0.00 8.50 -1.90 0 0 50 0
21AUG26 124.00 P 0.00 0.00 0.00 9.50 -1.90 0 0 41 0
21AUG26 125.00 P 0.00 0.00 0.00 10.50 -1.90 0 0 0 0
21AUG26 126.00 P 0.00 0.00 0.00 11.50 -1.90 0 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 12.50 -1.90 0 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 13.50 -1.90 0 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 14.50 -1.90 0 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 15.50 -1.90 0 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 16.50 -1.90 0 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 17.50 -1.90 0 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 18.50 -1.90 0 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 19.50 -1.90 0 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 20.50 -1.90 0 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 21.50 -1.90 0 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 22.50 -1.90 0 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 23.50 -1.90 0 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 24.50 -1.90 0 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 25.50 -1.90 0 0 0 0
21AUG26 141.00 P 0.00 0.00 0.00 26.50 -1.90 0 0 0 0
21AUG26 142.00 P 0.00 0.00 0.00 27.50 -1.90 0 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 28.50 -1.90 0 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 29.50 -1.90 0 0 0 0
21AUG26 145.00 P 0.00 0.00 0.00 30.50 -1.90 0 0 0 0
21AUG26 146.00 P 0.00 0.00 0.00 31.50 -1.90 0 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 32.50 -1.90 0 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 33.50 -1.90 0 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 34.50 -1.90 0 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 35.50 -1.90 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 160 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 151 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 142 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 133 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 117 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 110 0 13 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 120 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 94 0 152 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 198 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 73 0 260 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 231 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,034 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 54 0 467 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 710 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 672 0
28AUG26 100.00 P 0.05 0.06 0.05 0.01 -0.02 36 119 3,251 -24
28AUG26 102.50 P 0.00 0.00 0.00 0.03 -0.06 34 0 526 0
28AUG26 105.00 P 0.15 0.15 0.15 0.10 -0.15 34 2 2,023 0
28AUG26 107.50 P 0.26 0.30 0.24 0.29 -0.29 34 58 1,269 -9
28AUG26 110.00 P 0.52 0.65 0.45 0.66 -0.55 33 83 1,376 +7
28AUG26 112.50 P 1.10 1.30 1.00 1.37 -0.84 33 314 1,717 +5
28AUG26 115.00 P 1.95 2.40 1.77 2.47 -1.15 33 334 1,413 +73
28AUG26 117.50 P 3.36 3.90 3.36 4.04 -1.38 33 315 1,023 +300
28AUG26 120.00 P 5.71 5.71 5.71 6.10 -1.58 35 1 2,420 -1
28AUG26 122.50 P 0.00 0.00 0.00 8.11 -1.88 30 0 702 0
28AUG26 125.00 P 0.00 0.00 0.00 10.56 -1.86 34 0 1,020 0
28AUG26 127.50 P 0.00 0.00 0.00 13.01 -1.89 34 0 804 0
28AUG26 130.00 P 0.00 0.00 0.00 15.50 -2.37 0 0 603 0
28AUG26 132.50 P 0.00 0.00 0.00 18.00 -1.90 0 0 124 0
28AUG26 135.00 P 0.00 0.00 0.00 20.50 -1.90 0 0 76 0
28AUG26 137.50 P 0.00 0.00 0.00 23.00 -1.90 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 25.50 -1.90 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 28.00 -1.90 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 30.50 -1.90 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 33.00 -1.90 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.50 -1.90 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 38.00 -1.90 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 40.50 -2.19 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 43.00 -1.90 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.50 -2.25 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 48.00 -2.17 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 50.50 -2.01 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 53.00 -2.02 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 55.50 -2.02 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 58.00 -2.01 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 60.50 -2.03 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 63.00 -2.02 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 65.50 -1.90 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 68.00 -2.02 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 70.50 -1.97 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 73.00 -1.97 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 75.50 -2.13 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 78.00 -2.07 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 80.50 -2.02 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 83.00 -1.98 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 85.50 -2.06 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 90.50 -2.02 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 95.50 -2.03 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 345 0
29SEP26 85.00 P 0.16 0.16 0.16 0.01 -0.01 33 2 277 -2
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 929 0
29SEP26 90.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 3,794 0
29SEP26 92.50 P 0.00 0.00 0.00 0.09 -0.05 32 0 1,316 0
29SEP26 95.00 P 0.36 0.36 0.36 0.17 -0.08 32 50 2,663 0
29SEP26 97.50 P 0.49 0.49 0.47 0.31 -0.14 32 7 3,635 -6
29SEP26 100.00 P 0.67 0.69 0.61 0.54 -0.22 32 30 8,436 +7
29SEP26 102.50 P 0.87 0.89 0.87 0.87 -0.32 32 69 2,168 0
29SEP26 105.00 P 1.23 1.44 1.16 1.34 -0.38 32 834 3,541 -595
29SEP26 107.50 P 1.78 2.00 1.69 1.98 -0.43 32 834 2,679 -13
29SEP26 110.00 P 2.62 2.63 2.48 2.73 -0.60 32 230 6,384 -200
29SEP26 112.50 P 3.31 3.65 3.30 3.70 -0.81 31 69 997 +20
29SEP26 115.00 P 4.74 4.79 4.38 4.89 -1.09 31 148 2,052 +18
29SEP26 117.50 P 5.98 6.14 5.98 6.20 -1.18 30 27 3,623 0
29SEP26 120.00 P 7.58 7.58 7.58 7.91 -1.23 31 15 2,118 0
29SEP26 122.50 P 0.00 0.00 0.00 9.53 -1.64 30 0 423 0
29SEP26 125.00 P 0.00 0.00 0.00 11.52 -1.82 30 0 2,006 0
29SEP26 127.50 P 13.32 13.32 13.32 13.88 -1.90 32 1 446 -1
29SEP26 130.00 P 15.90 15.90 15.90 15.93 -1.94 31 460 1,630 +227
29SEP26 132.50 P 0.00 0.00 0.00 18.33 -2.26 32 0 347 0
29SEP26 135.00 P 0.00 0.00 0.00 20.65 -2.18 32 0 177 0
29SEP26 137.50 P 0.00 0.00 0.00 23.06 -2.54 32 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 25.51 -2.28 31 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 28.00 -2.37 0 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 30.50 -2.49 0 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 33.00 -2.02 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.50 -2.22 0 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 38.00 -2.52 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.50 -2.50 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 43.00 -2.30 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.50 -2.51 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 48.00 -2.29 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 50.50 -2.02 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 53.00 -2.02 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 55.50 -2.02 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 58.00 -2.02 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 60.50 -2.20 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 63.00 -2.02 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 65.50 -2.09 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 68.00 -2.02 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 70.50 -2.02 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 73.00 -2.09 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 75.50 -2.13 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 78.00 -2.07 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 80.50 -2.03 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 83.00 -2.09 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 85.50 -2.06 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 90.50 -2.09 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 95.50 -2.03 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 57 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 0.00 33 0 74 0
29OCT26 82.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.15 -0.04 32 0 86 0
29OCT26 90.00 P 0.00 0.00 0.00 0.25 -0.07 32 0 88 0
29OCT26 92.50 P 0.65 0.65 0.65 0.40 -0.11 32 2 115 0
29OCT26 95.00 P 0.75 0.75 0.75 0.61 -0.16 32 10 131 +10
29OCT26 97.50 P 0.00 0.00 0.00 0.91 -0.23 32 0 434 0
29OCT26 100.00 P 0.00 0.00 0.00 1.31 -0.31 32 0 315 0
29OCT26 102.50 P 0.00 0.00 0.00 1.83 -0.35 32 0 420 0
29OCT26 105.00 P 2.35 2.35 2.23 2.43 -0.40 32 70 306 +30
29OCT26 107.50 P 2.91 2.91 2.91 3.18 -0.50 32 15 352 -2
29OCT26 110.00 P 3.89 3.89 3.85 4.05 -0.70 31 150 1,227 +125
29OCT26 112.50 P 0.00 0.00 0.00 5.11 -0.77 31 0 324 0
29OCT26 115.00 P 6.10 6.10 6.03 6.33 -0.89 31 200 1,082 +200
29OCT26 117.50 P 0.00 0.00 0.00 7.74 -1.01 31 0 1,424 0
29OCT26 120.00 P 0.00 0.00 0.00 9.19 -1.30 31 0 1,243 0
29OCT26 122.50 P 0.00 0.00 0.00 10.99 -1.37 31 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 12.58 -1.67 30 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 14.79 -1.48 32 0 184 0
29OCT26 130.00 P 0.00 0.00 0.00 16.83 -1.54 32 0 703 0
29OCT26 132.50 P 0.00 0.00 0.00 18.95 -2.13 32 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 20.75 -2.58 27 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 23.43 -2.20 32 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 25.75 -2.22 32 0 45 0
29OCT26 142.50 P 0.00 0.00 0.00 28.14 -2.23 32 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 30.56 -2.49 32 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 33.01 -2.50 32 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 35.50 -2.25 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 38.00 -2.52 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 40.50 -2.50 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 43.00 -2.30 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 45.50 -2.51 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 48.00 -2.50 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 50.50 -2.02 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 53.00 -2.02 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 55.50 -2.02 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 58.00 -2.02 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 60.50 -2.20 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 63.00 -2.02 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 65.50 -2.09 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 68.00 -2.02 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 70.50 -2.02 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 73.00 -2.09 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 75.50 -2.13 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 78.00 -2.07 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 80.50 -2.03 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 83.00 -2.30 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 85.50 -2.30 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 90.50 -2.09 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 95.50 -2.03 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
27NOV26 57.50 P 0.11 0.11 0.11 0.01 0.00 46 3 3 +3
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
27NOV26 72.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.14 -0.04 34 0 81 0
27NOV26 82.50 P 0.00 0.00 0.00 0.22 -0.06 34 0 67 0
27NOV26 85.00 P 0.67 0.67 0.67 0.34 -0.08 34 10 108 -10
27NOV26 87.50 P 0.00 0.00 0.00 0.51 -0.11 34 0 1 0
27NOV26 90.00 P 0.00 0.00 0.00 0.73 -0.15 34 0 149 0
27NOV26 92.50 P 0.00 0.00 0.00 1.02 -0.21 35 0 23 0
27NOV26 95.00 P 1.51 1.51 1.51 1.39 -0.27 35 11 360 +10
27NOV26 97.50 P 1.86 1.86 1.86 1.87 -0.31 35 10 60 0
27NOV26 100.00 P 0.00 0.00 0.00 2.44 -0.34 35 0 7 0
27NOV26 102.50 P 2.98 2.98 2.98 3.06 -0.38 35 20 662 0
27NOV26 105.00 P 0.00 0.00 0.00 3.80 -0.47 34 0 208 0
27NOV26 107.50 P 4.30 4.31 4.30 4.63 -0.55 34 60 422 +40
27NOV26 110.00 P 0.00 0.00 0.00 5.61 -0.68 34 0 3,025 0
27NOV26 112.50 P 6.06 6.16 6.06 6.73 -0.76 34 3 369 +3
27NOV26 115.00 P 0.00 0.00 0.00 7.98 -0.90 34 0 59 0
27NOV26 117.50 P 0.00 0.00 0.00 9.38 -1.00 34 0 111 0
27NOV26 120.00 P 0.00 0.00 0.00 10.87 -1.08 34 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 12.51 -1.14 34 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 14.27 -1.49 34 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 15.84 -1.65 33 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 18.38 -1.07 36 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 19.73 -2.28 32 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 21.76 -2.39 32 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 23.79 -2.68 31 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 25.94 -2.77 30 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 28.16 -2.68 28 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 30.99 -2.08 34 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 33.32 -2.19 34 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 35.70 -2.11 34 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 38.11 -2.41 34 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 40.55 -2.45 34 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 43.01 -2.40 34 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 45.50 -2.51 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 48.00 -2.50 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 50.50 -2.02 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 53.00 -2.40 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 55.50 -2.48 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 58.00 -2.49 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 60.50 -2.48 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 63.00 -2.48 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 65.50 -2.48 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 68.00 -2.49 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 70.50 -2.48 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 73.00 -2.48 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 75.50 -2.48 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 78.00 -2.48 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 80.50 -2.48 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 83.00 -2.48 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 85.50 -2.49 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 90.50 -2.47 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 95.50 -2.47 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 35 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 286 0
30DEC26 70.00 P 0.35 0.35 0.35 0.05 -0.01 34 57 328 -57
30DEC26 72.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.20 -0.04 34 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 0.31 -0.06 34 0 1,032 0
30DEC26 82.50 P 0.00 0.00 0.00 0.44 -0.10 34 0 185 0
30DEC26 85.00 P 0.00 0.00 0.00 0.63 -0.12 34 0 574 0
30DEC26 87.50 P 0.00 0.00 0.00 0.88 -0.14 34 0 317 0
30DEC26 90.00 P 0.00 0.00 0.00 1.19 -0.20 34 1 1,470 +1
30DEC26 92.50 P 1.71 1.80 1.71 1.56 -0.26 34 80 1,828 +80
30DEC26 95.00 P 2.12 2.12 2.12 2.05 -0.28 34 32 1,293 +1
30DEC26 97.50 P 2.46 2.47 2.42 2.59 -0.33 34 97 1,350 -75
30DEC26 100.00 P 0.00 0.00 0.00 3.23 -0.33 34 0 2,880 0
30DEC26 102.50 P 3.73 3.86 3.73 3.79 -0.49 33 60 2,604 -60
30DEC26 105.00 P 4.63 4.63 4.63 4.69 -0.46 34 1 1,715 +1
30DEC26 107.50 P 5.24 5.37 5.16 5.53 -0.60 33 289 2,297 +46
30DEC26 110.00 P 6.14 6.15 6.08 6.54 -0.72 33 8 3,773 -6
30DEC26 112.50 P 0.00 0.00 0.00 7.72 -0.78 33 0 1,412 0
30DEC26 115.00 P 8.45 8.45 8.45 8.99 -0.87 33 2 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 10.41 -0.96 33 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 11.90 -1.00 33 0 1,210 0
30DEC26 122.50 P 0.00 0.00 0.00 13.49 -1.00 33 0 466 0
30DEC26 125.00 P 0.00 0.00 0.00 14.99 -1.26 33 0 2,320 0
30DEC26 127.50 P 0.00 0.00 0.00 16.95 -1.17 33 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 18.69 -1.57 33 0 1,308 0
30DEC26 132.50 P 0.00 0.00 0.00 20.49 -2.19 32 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 22.40 -2.23 32 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 24.45 -2.43 32 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 26.55 -2.43 31 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 28.69 -2.55 31 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.99 -2.54 31 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 33.32 -2.49 31 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.99 -2.14 34 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 38.33 -2.19 34 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 40.71 -2.29 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.12 -2.29 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.56 -2.45 34 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 48.02 -2.48 34 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.50 -2.25 0 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 53.00 -2.40 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 55.50 -2.48 0 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 58.00 -2.49 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 60.50 -2.48 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 63.00 -2.48 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.50 -2.48 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 68.00 -2.49 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.50 -2.48 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 73.00 -2.48 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 75.50 -2.48 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 78.00 -2.48 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 80.50 -2.48 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 83.00 -2.48 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 85.50 -2.49 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 90.50 -2.47 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 95.50 -2.47 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 39 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 37 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 0.00 36 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 92 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.22 -0.04 35 0 77 0
30MAR27 70.00 P 0.87 0.87 0.87 0.32 -0.05 35 1 70 +1
30MAR27 72.50 P 0.00 0.00 0.00 0.45 -0.05 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.62 -0.08 35 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.81 -0.12 35 0 67 0
30MAR27 80.00 P 1.48 1.48 1.48 1.09 -0.12 35 25 4,082 +25
30MAR27 82.50 P 0.00 0.00 0.00 1.38 -0.18 35 0 1,550 0
30MAR27 85.00 P 0.00 0.00 0.00 1.77 -0.18 35 0 1,110 0
30MAR27 87.50 P 0.00 0.00 0.00 2.20 -0.25 35 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 2.72 -0.25 35 0 2,466 0
30MAR27 92.50 P 0.00 0.00 0.00 3.29 -0.34 35 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 3.96 -0.34 35 0 102 0
30MAR27 97.50 P 0.00 0.00 0.00 4.60 -0.41 35 0 700 0
30MAR27 100.00 P 5.38 5.38 5.38 5.29 -0.49 35 2 2,755 0
30MAR27 102.50 P 0.00 0.00 0.00 6.17 -0.51 35 0 1,044 0
30MAR27 105.00 P 6.92 6.92 6.92 7.09 -0.57 34 25 674 0
30MAR27 107.50 P 0.00 0.00 0.00 8.10 -0.59 34 0 590 0
30MAR27 110.00 P 0.00 0.00 0.00 9.20 -0.74 34 0 1,487 0
30MAR27 112.50 P 0.00 0.00 0.00 10.39 -0.72 34 0 82 0
30MAR27 115.00 P 0.00 0.00 0.00 11.72 -0.74 34 0 1,027 0
30MAR27 117.50 P 0.00 0.00 0.00 13.10 -0.79 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 14.60 -0.81 34 0 59 0
30MAR27 122.50 P 15.69 15.69 15.69 16.03 -1.02 34 1 107 0
30MAR27 125.00 P 0.00 0.00 0.00 17.68 -1.05 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 19.03 -1.89 33 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 20.80 -1.95 33 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 22.63 -2.00 33 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 24.48 -2.12 33 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 26.42 -2.18 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.39 -2.27 33 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 30.39 -2.34 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.50 -2.35 33 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 34.57 -2.36 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.72 -2.48 32 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 38.87 -2.67 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.08 -2.59 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.31 -2.63 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.56 -2.84 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.57 -2.03 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.92 -1.83 35 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.29 -2.11 35 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 55.69 -2.29 35 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 58.12 -2.37 35 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.56 -2.42 35 0 6 0
30MAR27 177.50 P 0.00 0.00 0.00 63.02 -2.46 35 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 65.50 -2.48 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 68.00 -2.49 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 70.50 -2.48 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 73.00 -2.48 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 75.50 -2.48 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 78.00 -2.48 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 80.50 -2.48 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 83.00 -2.48 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 85.50 -2.49 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 90.50 -2.48 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 95.50 -2.48 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 55 0
29JUN27 52.50 P 0.77 0.77 0.77 0.12 -0.02 37 15 33 +15
29JUN27 55.00 P 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.25 -0.04 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.36 -0.05 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.49 -0.06 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.67 -0.09 37 0 112 0
29JUN27 67.50 P 0.00 0.00 0.00 0.87 -0.11 37 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.13 -0.14 37 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 1.43 -0.17 37 0 164 0
29JUN27 75.00 P 0.00 0.00 0.00 1.80 -0.20 37 0 67 0
29JUN27 77.50 P 0.00 0.00 0.00 2.20 -0.24 37 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.70 -0.28 37 0 146 0
29JUN27 82.50 P 0.00 0.00 0.00 3.23 -0.30 37 0 37 0
29JUN27 85.00 P 0.00 0.00 0.00 3.84 -0.38 37 0 876 0
29JUN27 87.50 P 0.00 0.00 0.00 4.54 -0.38 37 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 5.25 -0.33 37 0 204 0
29JUN27 92.50 P 0.00 0.00 0.00 5.93 -0.41 37 0 14 0
29JUN27 95.00 P 6.59 6.59 6.59 6.73 -0.44 36 1 47 0
29JUN27 97.50 P 0.00 0.00 0.00 7.60 -0.54 36 0 46 0
29JUN27 100.00 P 8.46 8.46 8.46 8.51 -0.63 36 1 111 +1
29JUN27 102.50 P 0.00 0.00 0.00 9.52 -0.70 36 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 10.67 -0.74 36 0 476 0
29JUN27 107.50 P 0.00 0.00 0.00 11.87 -0.75 36 0 27 0
29JUN27 110.00 P 12.50 12.60 12.50 13.07 -0.85 36 22 163 +12
29JUN27 112.50 P 0.00 0.00 0.00 14.42 -0.90 36 0 397 0
29JUN27 115.00 P 0.00 0.00 0.00 15.81 -0.96 35 0 267 0
29JUN27 117.50 P 0.00 0.00 0.00 17.23 -1.09 35 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 18.73 -1.07 35 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 20.32 -1.05 35 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 21.98 -1.37 35 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 23.48 -1.63 35 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 25.21 -1.71 35 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 26.95 -1.83 35 0 300 0
29JUN27 135.00 P 0.00 0.00 0.00 28.70 -1.98 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.59 -1.99 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.51 -2.08 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.46 -2.15 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.47 -2.18 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 38.47 -2.21 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.63 -2.18 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 42.62 -2.32 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 44.70 -2.39 33 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 46.83 -2.26 33 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 48.99 -2.26 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 51.17 -2.33 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 53.36 -2.37 33 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 55.58 -2.39 32 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 57.81 -2.43 32 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 60.06 -2.63 32 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 62.32 -2.66 31 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 64.60 -2.68 31 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 66.84 -2.91 30 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 69.20 -2.85 30 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 71.51 -2.96 29 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 73.83 -2.54 28 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 76.12 -2.82 25 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 78.38 -3.07 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 80.71 -3.10 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 83.17 -2.58 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 85.56 -2.75 0 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 91.43 -1.62 37 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 96.23 -1.75 37 0 0 0
TOTAL PUT 5,631 156,046 +260
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$ 38.040
28AUG26 23.00 C 0.00 0.00 0.00 15.05 -1.01 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 14.06 -1.00 113 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 13.06 -1.00 102 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.06 -1.00 92 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.06 -0.86 81 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.06 -1.01 72 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.06 -1.01 62 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.06 -1.02 52 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.06 -1.02 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.06 -0.86 0 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 5.22 -0.83 72 0 50 0
28AUG26 34.00 C 0.00 0.00 0.00 4.10 -0.87 43 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 3.16 -0.84 42 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 2.31 -0.79 42 0 76 0
28AUG26 37.00 C 0.00 0.00 0.00 1.57 -0.71 42 0 203 0
28AUG26 38.00 C 0.00 0.00 0.00 0.99 -0.60 42 0 321 0
28AUG26 39.00 C 0.98 1.05 0.80 0.59 -0.48 43 101 633 0
28AUG26 40.00 C 0.43 0.73 0.43 0.31 -0.33 43 91 255 -45
28AUG26 41.00 C 0.27 0.45 0.27 0.15 -0.23 42 36 296 +24
28AUG26 42.00 C 0.21 0.31 0.21 0.07 -0.13 43 80 428 +54
28AUG26 43.00 C 0.17 0.19 0.17 0.03 -0.07 43 30 292 +15
28AUG26 44.00 C 0.12 0.12 0.12 0.01 -0.04 42 15 436 +15
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 445 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 348 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 215 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 155 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 122 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.11 -0.95 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.12 -0.94 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.12 -0.94 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.21 -0.95 63 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 11.30 -0.85 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.33 -0.81 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.41 -0.92 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.48 -0.79 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.52 -0.84 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.60 -0.81 51 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 5.73 -0.42 49 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 4.77 -0.57 43 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 4.16 -0.54 46 0 166 0
29SEP26 36.00 C 0.00 0.00 0.00 3.37 -0.61 43 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 2.78 -0.55 43 0 190 0
29SEP26 38.00 C 2.62 2.62 2.62 2.29 -0.51 44 15 317 +15
29SEP26 39.00 C 0.00 0.00 0.00 1.76 -0.52 42 0 256 0
29SEP26 40.00 C 1.89 1.89 1.89 1.40 -0.46 42 2 641 -2
29SEP26 41.00 C 0.00 0.00 0.00 1.10 -0.37 42 0 518 0
29SEP26 42.00 C 1.07 1.22 1.07 0.87 -0.29 43 231 2,843 +200
29SEP26 43.00 C 0.79 0.79 0.79 0.68 -0.22 43 15 867 -15
29SEP26 44.00 C 0.00 0.00 0.00 0.52 -0.17 44 0 119 0
29SEP26 45.00 C 0.63 0.66 0.55 0.39 -0.13 44 80 324 +40
29SEP26 46.00 C 0.00 0.00 0.00 0.28 -0.11 43 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.21 -0.08 43 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.15 -0.06 43 0 78 0
29SEP26 49.00 C 0.17 0.17 0.17 0.11 -0.05 43 30 107 +24
29SEP26 50.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 14.56 -0.51 77 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.42 -0.92 63 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.59 -0.72 67 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.60 -0.75 62 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.55 -0.84 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.67 -0.78 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.74 -0.83 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.85 -0.81 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.00 -0.78 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.20 -0.75 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.45 -0.53 45 0 0 0
29OCT26 35.00 C 4.89 4.89 4.89 4.61 -0.65 42 15 15 +15
29OCT26 36.00 C 4.24 4.24 4.24 3.99 -0.68 42 15 30 +15
29OCT26 37.00 C 3.65 3.65 3.65 3.43 -0.62 42 15 14 -1
29OCT26 38.00 C 0.00 0.00 0.00 2.94 -0.54 42 0 113 0
29OCT26 39.00 C 0.00 0.00 0.00 2.49 -0.49 42 0 142 0
29OCT26 40.00 C 2.23 2.23 2.23 2.11 -0.43 42 15 206 0
29OCT26 41.00 C 2.15 2.15 2.15 1.76 -0.39 42 15 45 0
29OCT26 42.00 C 1.58 1.58 1.58 1.49 -0.34 42 15 106 -15
29OCT26 43.00 C 0.00 0.00 0.00 1.23 -0.31 42 0 165 0
29OCT26 44.00 C 0.00 0.00 0.00 1.01 -0.27 42 0 173 0
29OCT26 45.00 C 0.00 0.00 0.00 0.78 -0.27 41 0 119 0
29OCT26 46.00 C 0.00 0.00 0.00 0.67 -0.19 42 0 374 0
29OCT26 47.00 C 0.00 0.00 0.00 0.51 -0.18 41 0 244 0
29OCT26 48.00 C 0.47 0.47 0.47 0.43 -0.13 42 60 134 +60
29OCT26 49.00 C 0.00 0.00 0.00 0.35 -0.10 42 0 7 0
27NOV26 29.00 C 0.00 0.00 0.00 9.97 -0.76 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.10 -0.75 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.16 -0.88 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.49 -0.74 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.74 -0.55 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.05 -0.66 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 5.40 -0.38 46 0 15 0
27NOV26 36.00 C 5.54 5.54 5.54 4.80 -0.44 46 15 30 +15
27NOV26 37.00 C 0.00 0.00 0.00 4.12 -0.60 44 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 3.65 -0.54 44 0 55 0
27NOV26 39.00 C 0.00 0.00 0.00 3.12 -0.58 43 0 80 0
27NOV26 40.00 C 0.00 0.00 0.00 2.81 -0.45 44 0 93 0
27NOV26 41.00 C 2.81 2.81 2.81 2.46 -0.40 44 15 36 +15
27NOV26 42.00 C 0.00 0.00 0.00 2.07 -0.45 43 0 140 0
27NOV26 43.00 C 0.00 0.00 0.00 1.79 -0.42 43 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 1.60 -0.32 44 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.39 -0.27 44 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 1.19 -0.25 44 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 1.02 -0.22 44 0 13 0
27NOV26 48.00 C 0.00 0.00 0.00 0.86 -0.17 44 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.74 -0.17 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.82 -0.80 66 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.85 -0.81 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.89 -0.86 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.96 -0.84 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.04 -0.83 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.16 -0.81 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.30 -0.74 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.48 -0.65 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.70 -0.64 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.93 -0.60 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.26 -0.68 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.59 -0.58 46 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 5.83 -0.59 44 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.26 -0.64 44 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 4.76 -0.57 44 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 4.25 -0.57 44 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 3.83 -0.50 44 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 3.50 -0.33 45 0 720 0
30DEC26 41.00 C 0.00 0.00 0.00 3.13 -0.36 45 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 2.78 -0.38 45 0 1,125 0
30DEC26 43.00 C 0.00 0.00 0.00 2.47 -0.33 45 0 19 0
30DEC26 44.00 C 0.00 0.00 0.00 2.19 -0.29 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.94 -0.28 45 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.71 -0.27 45 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.51 -0.24 45 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.33 -0.22 45 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 1.16 -0.20 44 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.02 -0.18 44 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 0.71 -0.16 44 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.52 -0.10 44 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.37 -0.08 44 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.26 -0.06 44 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.04 44 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.03 44 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.25 -0.77 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.35 -0.77 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.48 -0.73 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.63 -0.33 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.81 -0.69 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.02 -0.69 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.26 -0.65 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.53 -0.55 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.83 -0.59 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.17 -0.47 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.54 -0.43 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.94 -0.43 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.18 -0.57 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.62 -0.63 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.12 -0.60 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.65 -0.59 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.21 -0.55 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.84 -0.43 45 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 4.47 -0.46 45 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.12 -0.43 45 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 3.80 -0.41 45 0 0 0
30MAR27 44.00 C 3.93 3.93 3.93 3.50 -0.38 45 15 75 0
30MAR27 45.00 C 0.00 0.00 0.00 3.23 -0.34 45 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 3.08 -0.21 46 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 2.83 -0.19 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.60 -0.18 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.39 -0.16 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.19 -0.15 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.77 -0.11 46 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 1.42 -0.09 46 0 84 0
30MAR27 57.50 C 0.00 0.00 0.00 1.14 -0.07 46 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.92 -0.05 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.73 -0.04 46 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.59 -0.03 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.47 -0.02 46 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.38 -0.01 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.30 -0.01 46 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.24 -0.01 45 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.19 -0.01 45 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.16 0.00 46 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 16.25 -0.77 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.40 -0.78 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.61 -0.76 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.84 -0.75 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.10 -0.73 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.38 -0.72 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.70 -0.70 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.04 -1.02 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.41 -0.98 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 10.10 -0.35 48 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 9.23 -0.91 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.95 -0.58 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.41 -0.57 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 7.83 -0.65 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.33 -0.59 46 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 6.87 -0.59 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.44 -0.57 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.06 -0.50 46 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 5.68 -0.49 46 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.33 -0.46 46 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.99 -0.44 46 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.67 -0.43 46 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.41 -0.37 46 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.14 -0.30 46 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.86 -0.36 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.62 -0.30 46 0 39 0
29JUN27 49.00 C 3.67 3.67 3.67 3.39 -0.32 46 8 100 +8
TOTAL CALL 929 23,381 +437
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 103 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 76 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 62 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 189 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 263 0
28AUG26 34.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 264 0
28AUG26 35.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 312 0
28AUG26 36.00 P 0.15 0.26 0.15 0.25 +0.07 43 32 316 +15
28AUG26 37.00 P 0.48 0.48 0.28 0.51 +0.16 42 142 701 +84
28AUG26 38.00 P 0.00 0.00 0.00 0.93 +0.28 42 0 526 0
28AUG26 39.00 P 0.96 1.22 0.96 1.50 +0.42 42 81 615 -6
28AUG26 40.00 P 0.00 0.00 0.00 2.24 +0.53 42 0 442 0
28AUG26 41.00 P 0.00 0.00 0.00 3.09 +0.65 42 0 126 0
28AUG26 42.00 P 0.00 0.00 0.00 4.01 +0.74 43 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 4.97 +0.79 41 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 5.96 +0.83 0 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 6.96 +0.84 0 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 7.96 +0.86 0 0 94 0
28AUG26 47.00 P 0.00 0.00 0.00 8.96 +0.86 0 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 9.96 +0.86 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.96 +0.86 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.96 +0.86 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.46 +0.86 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.96 +0.86 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.46 +0.86 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.96 +0.86 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.46 +0.86 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.96 +0.86 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.46 +0.86 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.96 +0.86 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 +0.03 44 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.17 +0.05 44 0 86 0
29SEP26 32.00 P 0.00 0.00 0.00 0.27 +0.07 43 0 126 0
29SEP26 33.00 P 0.36 0.39 0.36 0.43 +0.11 43 19 472 0
29SEP26 34.00 P 0.48 0.52 0.48 0.64 +0.16 44 25 393 -10
29SEP26 35.00 P 0.00 0.00 0.00 0.91 +0.20 44 0 504 0
29SEP26 36.00 P 0.00 0.00 0.00 1.21 +0.22 43 0 503 0
29SEP26 37.00 P 1.52 1.52 1.52 1.61 +0.26 43 2 1,918 0
29SEP26 38.00 P 0.00 0.00 0.00 2.08 +0.36 43 0 566 0
29SEP26 39.00 P 2.42 2.42 2.08 2.64 +0.46 43 374 3,186 +374
29SEP26 40.00 P 2.79 2.79 2.79 3.26 +0.43 42 15 896 0
29SEP26 41.00 P 0.00 0.00 0.00 3.98 +0.60 43 0 76 0
29SEP26 42.00 P 0.00 0.00 0.00 4.58 +0.47 40 0 129 0
29SEP26 43.00 P 4.85 4.85 4.81 5.35 +0.46 38 30 88 +15
29SEP26 44.00 P 0.00 0.00 0.00 6.16 +0.50 36 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 7.16 +0.67 40 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 8.14 +0.76 43 0 39 0
29SEP26 47.00 P 8.65 8.75 8.65 9.07 +0.84 43 717 422 -295
29SEP26 48.00 P 0.00 0.00 0.00 10.02 +0.81 43 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 10.99 +0.85 43 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 11.99 +0.89 46 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 14.46 +0.86 0 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 16.96 +0.86 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.46 +0.86 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.96 +0.86 0 0 0 0
29SEP26 62.50 P 23.90 23.90 23.90 24.46 +0.86 0 21 0 -21
29SEP26 65.00 P 0.00 0.00 0.00 26.96 +0.86 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.46 +0.86 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.96 +0.86 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.46 +0.86 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.96 +0.86 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.46 +0.86 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.96 +0.86 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.46 +0.86 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.96 +0.86 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.46 +0.86 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.96 +0.86 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.46 +0.86 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.19 +0.04 42 0 61 0
29OCT26 30.00 P 0.36 0.36 0.36 0.29 +0.06 42 2 109 +2
29OCT26 31.00 P 0.00 0.00 0.00 0.42 +0.08 42 0 103 0
29OCT26 32.00 P 0.53 0.53 0.53 0.60 +0.11 42 1 116 -1
29OCT26 33.00 P 0.00 0.00 0.00 0.82 +0.14 42 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 1.09 +0.17 43 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 1.39 +0.19 42 0 118 0
29OCT26 36.00 P 1.49 1.49 1.49 1.74 +0.22 41 1 98 0
29OCT26 37.00 P 2.20 2.20 2.20 2.20 +0.31 42 15 73 0
29OCT26 38.00 P 2.69 2.69 2.69 2.69 +0.37 42 15 87 +15
29OCT26 39.00 P 3.09 3.09 3.09 3.22 +0.41 41 6 242 +6
29OCT26 40.00 P 0.00 0.00 0.00 3.83 +0.45 41 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 4.49 +0.50 42 0 271 0
29OCT26 42.00 P 0.00 0.00 0.00 5.22 +0.54 42 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 5.79 +0.41 39 0 9 0
29OCT26 44.00 P 0.00 0.00 0.00 6.54 +0.36 38 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.35 +0.40 37 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.17 +0.51 35 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.31 +0.73 42 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.21 +0.83 42 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.13 +0.80 42 0 0 0
27NOV26 29.00 P 0.50 0.50 0.50 0.42 +0.07 44 2 2 +2
27NOV26 30.00 P 0.00 0.00 0.00 0.58 +0.09 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.78 +0.13 44 0 30 0
27NOV26 32.00 P 0.00 0.00 0.00 1.01 +0.15 44 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 1.29 +0.17 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.60 +0.20 44 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 1.97 +0.27 44 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 2.34 +0.28 43 0 29 0
27NOV26 37.00 P 0.00 0.00 0.00 2.81 +0.35 44 0 82 0
27NOV26 38.00 P 0.00 0.00 0.00 3.31 +0.40 44 0 50 0
27NOV26 39.00 P 0.00 0.00 0.00 3.84 +0.42 43 0 750 0
27NOV26 40.00 P 3.99 3.99 3.99 4.45 +0.45 43 15 561 +15
27NOV26 41.00 P 0.00 0.00 0.00 5.11 +0.61 44 0 353 0
27NOV26 42.00 P 5.30 5.30 5.30 5.61 +0.37 41 15 15 +15
27NOV26 43.00 P 5.72 5.72 5.72 6.31 +0.37 41 15 15 +15
27NOV26 44.00 P 0.00 0.00 0.00 7.03 +0.44 40 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.94 +0.60 42 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.57 +0.43 39 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.39 +0.47 38 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.49 +0.66 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.13 +0.48 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 +0.03 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 +0.03 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.27 +0.04 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 +0.06 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.52 +0.09 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.68 +0.10 44 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.89 +0.13 45 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.12 +0.15 44 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 1.40 +0.18 45 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 1.72 +0.22 45 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.05 +0.23 44 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.42 +0.27 44 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.84 +0.31 44 0 367 0
30DEC26 37.00 P 0.00 0.00 0.00 3.29 +0.33 43 0 772 0
30DEC26 38.00 P 0.00 0.00 0.00 3.80 +0.37 44 0 547 0
30DEC26 39.00 P 4.04 4.04 3.97 4.53 +0.60 45 150 1,146 +150
30DEC26 40.00 P 0.00 0.00 0.00 4.98 +0.47 44 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 5.63 +0.52 44 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 6.31 +0.57 44 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 6.82 +0.39 42 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 7.48 +0.40 41 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.20 +0.41 41 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 8.97 +0.36 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.74 +0.35 40 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 10.55 +0.35 39 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 11.39 +0.36 38 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 12.21 +0.33 37 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 14.54 +0.48 36 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 17.15 +0.82 44 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 19.54 +0.88 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.98 +0.83 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.46 +0.85 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.96 +0.86 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.46 +0.86 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.96 +0.86 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.46 +0.86 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.96 +0.86 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.46 +0.86 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.96 +0.86 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.46 +0.86 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.96 +0.86 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.46 +0.86 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.96 +0.86 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.46 +0.86 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.34 +0.07 46 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 0.46 +0.10 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.59 +0.11 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.76 +0.14 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.95 +0.16 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.18 +0.19 46 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.43 +0.22 46 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 1.72 +0.25 46 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.00 +0.24 46 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.32 +0.24 45 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 2.66 +0.25 45 0 105 0
30MAR27 34.00 P 0.00 0.00 0.00 3.03 +0.26 44 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.45 +0.30 44 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 3.90 +0.33 44 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 4.39 +0.36 44 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 4.90 +0.38 44 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.66 +0.60 46 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.31 +0.69 46 0 711 0
30MAR27 41.00 P 0.00 0.00 0.00 6.69 +0.48 44 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.35 +0.52 44 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 7.92 +0.43 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 8.56 +0.43 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 9.27 +0.44 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.99 +0.43 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.71 +0.41 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.47 +0.38 42 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 12.25 +0.38 42 0 60 0
30MAR27 50.00 P 13.00 13.00 13.00 13.09 +0.42 42 2 107 +2
30MAR27 52.50 P 0.00 0.00 0.00 15.07 +0.34 40 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 17.32 +0.44 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.54 +0.45 37 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 22.28 +1.07 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.64 +0.84 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.05 +0.85 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.49 +0.86 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.96 +0.86 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.46 +0.86 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 36.96 +0.86 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.46 +0.86 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 41.96 +0.86 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.61 +0.06 45 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.78 +0.09 45 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.95 +0.09 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.17 +0.08 45 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.44 +0.12 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.72 +0.16 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.02 +0.16 46 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.35 +0.20 46 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 2.69 +0.18 45 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.07 +0.24 46 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.45 +0.25 45 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.86 +0.28 45 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.30 +0.31 45 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 4.76 +0.33 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.27 +0.35 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.79 +0.37 44 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.34 +0.40 44 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 6.95 +0.42 44 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 7.57 +0.47 44 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.20 +0.48 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.87 +0.50 44 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.35 +0.32 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.01 +0.29 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.73 +0.31 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.44 +0.27 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.17 +0.27 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.90 +0.20 42 0 0 0
TOTAL PUT 1,697 29,989 +377
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 36.160
28AUG26 21.00 C 0.00 0.00 0.00 15.32 +0.56 212 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 14.30 +0.54 191 0 10 0
28AUG26 23.00 C 0.00 0.00 0.00 13.30 +0.54 176 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 12.32 +0.56 166 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 11.32 +0.56 152 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 10.33 +0.57 140 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.32 +0.56 125 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.33 +0.57 114 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.31 +0.54 98 0 26 0
28AUG26 30.00 C 0.00 0.00 0.00 6.18 +0.40 41 0 45 0
28AUG26 31.00 C 0.00 0.00 0.00 5.20 +0.39 51 0 55 0
28AUG26 32.00 C 0.00 0.00 0.00 4.24 +0.37 51 0 129 0
28AUG26 33.00 C 0.00 0.00 0.00 3.32 +0.31 50 0 243 0
28AUG26 34.00 C 0.00 0.00 0.00 2.49 +0.26 51 0 177 0
28AUG26 35.00 C 0.00 0.00 0.00 1.77 +0.23 51 0 633 0
28AUG26 36.00 C 1.70 1.70 1.70 1.22 +0.19 52 10 264 0
28AUG26 37.00 C 1.20 1.20 1.20 0.77 +0.08 52 2 293 -2
28AUG26 38.00 C 0.78 0.85 0.51 0.45 +0.03 51 54 352 +13
28AUG26 39.00 C 0.50 0.50 0.34 0.25 +0.01 51 21 366 +13
28AUG26 40.00 C 0.34 0.34 0.21 0.13 0.00 51 37 207 -32
28AUG26 41.00 C 0.25 0.25 0.14 0.06 -0.01 51 5 1,568 -3
28AUG26 42.00 C 0.14 0.16 0.10 0.03 0.00 51 100 2,104 -15
28AUG26 43.00 C 0.00 0.00 0.00 0.02 0.00 55 0 178 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 190 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 137 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 80 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 91 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 216 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 95 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 74 0
29SEP26 16.00 C 0.00 0.00 0.00 20.44 +0.65 148 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.92 +0.63 140 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.44 +0.64 138 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.96 +0.66 135 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.42 +0.62 126 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.95 +0.65 125 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.45 +0.65 120 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.94 +0.64 115 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.47 +0.66 114 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.45 +0.64 103 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.38 +0.57 88 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.45 +0.63 88 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.48 +0.65 83 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.47 +0.63 75 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.37 +0.50 60 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.41 +0.63 58 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.45 +0.48 54 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.51 +0.65 52 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 6.55 +0.55 47 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 5.71 +0.27 47 0 78 0
29SEP26 32.00 C 0.00 0.00 0.00 4.92 +0.31 47 0 345 0
29SEP26 33.00 C 0.00 0.00 0.00 4.19 +0.28 47 0 210 0
29SEP26 34.00 C 0.00 0.00 0.00 3.53 +0.36 47 0 136 0
29SEP26 35.00 C 3.34 3.34 3.34 2.94 +0.29 47 1 567 -1
29SEP26 36.00 C 0.00 0.00 0.00 2.40 +0.25 47 0 207 0
29SEP26 37.00 C 2.07 2.07 2.07 2.02 +0.19 49 10 281 +10
29SEP26 38.00 C 0.00 0.00 0.00 1.63 +0.15 48 0 180 0
29SEP26 39.00 C 1.44 1.44 1.44 1.29 +0.12 48 1 163 +1
29SEP26 40.00 C 1.38 1.38 1.18 1.02 +0.10 48 4 243 +4
29SEP26 41.00 C 0.00 0.00 0.00 0.79 +0.08 48 0 177 0
29SEP26 42.00 C 0.77 0.77 0.77 0.61 +0.06 48 1 115 +1
29SEP26 43.00 C 0.00 0.00 0.00 0.47 +0.05 48 0 183 0
29SEP26 44.00 C 0.00 0.00 0.00 0.35 +0.04 48 0 119 0
29SEP26 45.00 C 0.00 0.00 0.00 0.26 +0.03 48 0 76 0
29SEP26 46.00 C 0.43 0.43 0.43 0.20 +0.03 48 1 82 +1
29SEP26 47.00 C 0.37 0.40 0.37 0.14 +0.01 47 2 98 0
29SEP26 48.00 C 0.30 0.33 0.30 0.11 +0.01 48 2 80 0
29SEP26 49.00 C 0.24 0.24 0.24 0.08 +0.01 48 1 66 +1
29SEP26 50.00 C 0.22 0.22 0.22 0.06 +0.01 48 10 553 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 49 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 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 15.45 +0.58 74 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.44 +0.55 68 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.45 +0.53 63 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.49 +0.53 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.52 +0.68 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.56 +0.47 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.63 +0.71 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.72 +0.64 50 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.84 +0.56 48 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 6.96 +0.44 46 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 6.30 +0.50 49 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 5.55 +0.25 48 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 4.89 +0.23 48 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 4.27 +0.31 48 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 3.71 +0.27 48 0 123 0
29OCT26 36.00 C 0.00 0.00 0.00 3.26 +0.28 49 0 165 0
29OCT26 37.00 C 0.00 0.00 0.00 2.83 +0.24 49 0 148 0
29OCT26 38.00 C 2.70 2.70 2.70 2.43 +0.18 49 6 72 0
29OCT26 39.00 C 2.29 2.29 2.29 2.09 +0.14 49 15 80 +15
29OCT26 40.00 C 0.00 0.00 0.00 1.77 +0.10 49 0 96 0
29OCT26 41.00 C 0.00 0.00 0.00 1.50 +0.07 49 0 63 0
29OCT26 42.00 C 0.00 0.00 0.00 1.26 +0.06 49 0 31 0
29OCT26 43.00 C 0.00 0.00 0.00 1.05 +0.04 49 0 4 0
29OCT26 44.00 C 0.00 0.00 0.00 0.88 +0.04 49 0 10 0
29OCT26 45.00 C 0.00 0.00 0.00 0.73 +0.03 49 0 57 0
29OCT26 46.00 C 0.00 0.00 0.00 0.60 +0.02 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.50 +0.02 49 0 39 0
29OCT26 48.00 C 0.00 0.00 0.00 0.41 +0.01 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.33 0.00 48 0 8 0
27NOV26 25.00 C 0.00 0.00 0.00 11.63 +0.79 57 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.71 +0.62 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.81 +0.76 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.95 +0.70 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.20 +0.71 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.42 +0.45 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.70 +0.42 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.03 +0.40 52 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 5.42 +0.40 52 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 4.68 +0.26 49 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 4.27 +0.32 51 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 3.79 +0.30 51 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 3.34 +0.21 51 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 2.93 +0.14 50 0 130 0
27NOV26 39.00 C 0.00 0.00 0.00 2.57 +0.14 50 0 8 0
27NOV26 40.00 C 0.00 0.00 0.00 2.25 +0.11 50 0 30 0
27NOV26 41.00 C 0.00 0.00 0.00 1.96 +0.11 50 0 62 0
27NOV26 42.00 C 0.00 0.00 0.00 1.70 +0.08 50 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 1.48 +0.08 50 0 7 0
27NOV26 44.00 C 1.68 1.68 1.68 1.27 +0.06 50 35 58 +35
27NOV26 45.00 C 0.00 0.00 0.00 1.11 +0.06 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.94 +0.07 50 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.82 +0.06 50 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.70 +0.06 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.60 +0.03 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.51 +0.60 65 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.63 +0.68 66 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.68 +0.76 63 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.73 +0.77 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.81 +0.78 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.93 +0.84 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.07 +0.82 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.26 +0.78 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.49 +0.74 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.79 +0.71 52 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 7.12 +0.49 52 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 6.49 +0.58 52 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 5.78 +0.41 50 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.25 +0.38 50 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 4.82 +0.24 51 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 4.34 +0.33 51 0 127 0
30DEC26 37.00 C 0.00 0.00 0.00 3.91 +0.27 51 0 135 0
30DEC26 38.00 C 0.00 0.00 0.00 3.50 +0.20 51 0 190 0
30DEC26 39.00 C 0.00 0.00 0.00 3.15 +0.17 50 0 37 0
30DEC26 40.00 C 0.00 0.00 0.00 2.80 +0.13 50 0 227 0
30DEC26 41.00 C 0.00 0.00 0.00 2.52 +0.13 50 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.25 +0.14 50 0 58 0
30DEC26 43.00 C 0.00 0.00 0.00 2.00 +0.10 50 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.79 +0.10 50 0 118 0
30DEC26 45.00 C 0.00 0.00 0.00 1.58 +0.09 50 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.41 +0.08 50 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 1.25 +0.07 50 0 67 0
30DEC26 48.00 C 1.50 1.50 1.50 1.10 +0.06 50 6 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.99 +0.06 50 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.87 +0.06 50 0 1,106 0
30DEC26 52.50 C 0.00 0.00 0.00 0.64 +0.04 50 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.47 +0.03 50 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.33 +0.01 50 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 +0.02 50 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 +0.01 50 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 +0.01 50 0 39 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 +0.01 50 0 94 0
30DEC26 70.00 C 0.27 0.27 0.27 0.07 0.00 50 35 30 -35
30DEC26 72.50 C 0.00 0.00 0.00 0.05 0.00 50 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 0.00 50 0 94 0
30MAR27 21.00 C 0.00 0.00 0.00 15.59 +0.68 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.65 +0.70 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.87 +0.81 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.08 +0.84 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.23 +0.78 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.44 +0.74 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.75 +0.76 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.06 +0.75 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.40 +0.71 52 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 8.77 +0.68 52 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 8.18 +0.66 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.63 +0.61 51 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.12 +0.60 52 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 6.64 +0.50 51 0 0 0
30MAR27 35.00 C 6.23 6.23 6.23 6.17 +0.47 51 25 55 +25
30MAR27 36.00 C 5.81 5.81 5.81 5.65 +0.33 51 45 100 +45
30MAR27 37.00 C 0.00 0.00 0.00 5.33 +0.41 51 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 4.91 +0.29 51 0 28 0
30MAR27 39.00 C 0.00 0.00 0.00 4.57 +0.28 51 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 4.24 +0.28 51 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 3.91 +0.28 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.62 +0.25 51 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 3.35 +0.24 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.09 +0.25 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.84 +0.21 51 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.64 +0.21 51 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.44 +0.21 51 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.24 +0.20 50 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.06 +0.17 50 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.91 +0.17 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.54 +0.14 50 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.28 +0.14 50 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.03 +0.11 50 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.85 +0.11 50 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.68 +0.08 50 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 15.94 +0.78 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.12 +0.78 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.29 +0.73 52 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 13.69 +0.91 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.79 +0.69 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.17 +0.73 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.45 +0.61 51 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 10.81 +0.56 50 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 10.24 +0.58 51 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 9.67 +0.52 51 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 9.19 +0.56 51 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 8.47 +0.34 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.97 +0.28 49 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 7.58 +0.33 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.09 +0.28 50 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 6.70 +0.26 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.33 +0.11 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.11 +0.33 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.73 +0.36 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.41 +0.25 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.10 +0.32 51 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.78 +0.18 51 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 4.48 +0.13 51 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.23 +0.24 51 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.98 +0.22 51 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.73 +0.20 51 0 106 0
29JUN27 47.00 C 0.00 0.00 0.00 3.48 +0.14 51 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 3.29 +0.12 51 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.10 +0.03 51 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.91 +0.04 51 0 27 0
TOTAL CALL 429 22,616 +76
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 46 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 127 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 213 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 176 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 151 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 251 0
28AUG26 30.00 P 0.04 0.04 0.04 0.01 -0.01 55 1 384 -1
28AUG26 31.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 521 0
28AUG26 32.00 P 0.00 0.00 0.00 0.06 -0.06 51 0 314 0
28AUG26 33.00 P 0.00 0.00 0.00 0.14 -0.11 51 0 366 0
28AUG26 34.00 P 0.25 0.27 0.25 0.30 -0.18 50 4 449 +2
28AUG26 35.00 P 0.44 0.57 0.44 0.57 -0.27 50 57 333 +1
28AUG26 36.00 P 0.76 1.00 0.74 0.97 -0.37 49 333 493 -91
28AUG26 37.00 P 1.48 1.48 1.48 1.56 -0.35 50 2 140 0
28AUG26 38.00 P 0.00 0.00 0.00 2.26 -0.38 51 0 192 0
28AUG26 39.00 P 0.00 0.00 0.00 3.06 -0.41 51 0 110 0
28AUG26 40.00 P 0.00 0.00 0.00 3.95 -0.41 51 0 403 0
28AUG26 41.00 P 4.86 4.86 4.86 4.88 -0.58 50 2 62 0
28AUG26 42.00 P 0.00 0.00 0.00 5.85 -0.60 49 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 6.84 -0.59 0 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 7.84 -0.62 0 0 16 0
28AUG26 45.00 P 0.00 0.00 0.00 8.84 -0.60 0 0 35 0
28AUG26 46.00 P 0.00 0.00 0.00 9.84 -0.65 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.84 -0.65 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.84 -0.57 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.84 -0.63 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.84 -0.51 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 -0.04 47 0 142 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 -0.04 48 0 181 0
29SEP26 30.00 P 0.24 0.24 0.24 0.29 -0.06 47 4 210 0
29SEP26 31.00 P 0.36 0.40 0.36 0.44 -0.11 47 3 153 +1
29SEP26 32.00 P 0.52 0.58 0.52 0.64 -0.14 47 3 396 +3
29SEP26 33.00 P 0.75 0.75 0.75 0.91 -0.19 47 12 173 -4
29SEP26 34.00 P 0.00 0.00 0.00 1.25 -0.22 47 0 162 0
29SEP26 35.00 P 0.00 0.00 0.00 1.68 -0.24 48 0 910 0
29SEP26 36.00 P 0.00 0.00 0.00 2.17 -0.26 48 0 179 0
29SEP26 37.00 P 0.00 0.00 0.00 2.62 -0.41 46 0 377 0
29SEP26 38.00 P 0.00 0.00 0.00 3.40 -0.29 49 0 240 0
29SEP26 39.00 P 0.00 0.00 0.00 3.99 -0.43 47 0 256 0
29SEP26 40.00 P 0.00 0.00 0.00 4.83 -0.23 50 0 1,079 0
29SEP26 41.00 P 0.00 0.00 0.00 5.50 -0.35 47 0 121 0
29SEP26 42.00 P 0.00 0.00 0.00 6.43 -0.45 50 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.28 -0.51 50 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 8.22 -0.50 53 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 8.98 -0.70 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.06 -0.51 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.96 -0.69 52 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.85 -0.75 44 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 12.85 -0.80 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.84 -0.77 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.34 -0.56 0 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.84 -0.55 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.34 -0.55 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.84 -0.52 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.34 -0.42 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.84 -0.55 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.34 -0.55 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.84 -0.55 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.34 -0.55 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.84 -0.55 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.34 -0.55 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.84 -0.55 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.34 -0.42 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.84 -0.42 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.34 -0.55 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.84 -0.42 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 49 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.16 -0.04 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.23 -0.06 48 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.34 -0.08 48 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 0.49 -0.09 48 0 18 0
29OCT26 30.00 P 0.00 0.00 0.00 0.68 -0.10 48 0 7 0
29OCT26 31.00 P 0.00 0.00 0.00 0.91 -0.15 47 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 1.18 -0.16 47 0 27 0
29OCT26 33.00 P 0.00 0.00 0.00 1.51 -0.24 47 0 186 0
29OCT26 34.00 P 0.00 0.00 0.00 1.92 -0.27 48 0 138 0
29OCT26 35.00 P 0.00 0.00 0.00 2.42 -0.27 49 0 78 0
29OCT26 36.00 P 0.00 0.00 0.00 2.94 -0.30 49 0 110 0
29OCT26 37.00 P 0.00 0.00 0.00 3.52 -0.31 49 0 150 0
29OCT26 38.00 P 4.09 4.09 4.09 4.13 -0.34 50 7 65 0
29OCT26 39.00 P 0.00 0.00 0.00 4.81 -0.34 50 0 160 0
29OCT26 40.00 P 5.51 5.51 5.51 5.39 -0.33 48 2 2 +2
29OCT26 41.00 P 0.00 0.00 0.00 6.18 -0.47 49 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.96 -0.50 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.77 -0.52 50 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.58 -0.58 50 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.49 -0.56 51 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.37 -0.60 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.27 -0.63 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.24 -0.61 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.15 -0.67 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.28 -0.05 49 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.39 -0.07 49 0 10 0
27NOV26 27.00 P 0.00 0.00 0.00 0.55 -0.06 49 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.73 -0.09 49 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.94 -0.12 48 0 1 0
27NOV26 30.00 P 1.09 1.09 1.09 1.21 -0.12 48 6 6 +6
27NOV26 31.00 P 0.00 0.00 0.00 1.52 -0.14 48 0 36 0
27NOV26 32.00 P 1.75 1.75 1.75 1.85 -0.18 48 1 47 +1
27NOV26 33.00 P 2.15 2.15 2.15 2.26 -0.18 48 8 71 0
27NOV26 34.00 P 0.00 0.00 0.00 2.69 -0.24 48 0 87 0
27NOV26 35.00 P 0.00 0.00 0.00 3.20 -0.27 48 0 154 0
27NOV26 36.00 P 0.00 0.00 0.00 3.76 -0.29 49 0 123 0
27NOV26 37.00 P 0.00 0.00 0.00 4.36 -0.35 49 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.99 -0.43 49 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.54 -0.59 47 0 30 0
27NOV26 40.00 P 6.22 6.22 6.22 6.28 -0.60 48 14 14 +8
27NOV26 41.00 P 0.00 0.00 0.00 7.04 -0.58 49 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 7.83 -0.60 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.62 -0.62 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.39 -0.69 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.27 -0.67 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.13 -0.69 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.94 -0.77 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.87 -0.73 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.73 -0.77 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 -0.03 50 0 286 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 -0.04 49 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 -0.03 49 0 155 0
30DEC26 25.00 P 0.00 0.00 0.00 0.48 -0.05 49 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.64 -0.06 49 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 0.83 -0.07 49 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.05 -0.09 49 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.32 -0.09 49 0 30 0
30DEC26 30.00 P 1.44 1.44 1.44 1.61 -0.13 49 6 86 0
30DEC26 31.00 P 0.00 0.00 0.00 1.95 -0.12 49 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 2.33 -0.15 48 0 146 0
30DEC26 33.00 P 0.00 0.00 0.00 2.74 -0.16 48 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 3.20 -0.19 48 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 3.69 -0.24 48 0 147 0
30DEC26 36.00 P 4.01 4.01 4.01 4.24 -0.34 48 24 112 +24
30DEC26 37.00 P 0.00 0.00 0.00 4.82 -0.47 48 0 83 0
30DEC26 38.00 P 0.00 0.00 0.00 5.56 -0.32 50 0 89 0
30DEC26 39.00 P 0.00 0.00 0.00 6.15 -0.41 49 0 129 0
30DEC26 40.00 P 0.00 0.00 0.00 6.85 -0.47 49 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 7.49 -0.59 48 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 8.28 -0.57 49 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 9.05 -0.60 49 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 9.82 -0.65 49 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 10.63 -0.68 49 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 11.47 -0.70 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.32 -0.71 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.18 -0.73 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.05 -0.75 49 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.93 -0.77 49 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.18 -0.76 48 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.51 -0.70 47 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.85 -0.83 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.22 -0.85 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.60 -0.87 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.01 -0.88 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.44 -0.89 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.87 -0.90 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.61 -0.52 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.09 -0.50 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 -0.01 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 0.00 49 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.67 -0.01 49 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.84 -0.01 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.06 -0.01 49 0 93 0
30MAR27 26.00 P 0.00 0.00 0.00 1.28 -0.02 49 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.56 -0.02 49 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.84 -0.04 49 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 2.19 -0.04 49 0 29 0
30MAR27 30.00 P 0.00 0.00 0.00 2.54 -0.04 49 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 2.94 -0.06 49 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 3.37 -0.05 49 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 3.81 -0.08 49 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.31 -0.11 49 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.81 -0.17 48 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 5.36 -0.25 48 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 5.93 -0.32 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 6.52 -0.34 48 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 7.20 -0.39 48 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 7.89 -0.44 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 8.48 -0.59 48 0 29 0
30MAR27 42.00 P 0.00 0.00 0.00 9.21 -0.61 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.02 -0.58 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.80 -0.58 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.58 -0.60 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.38 -0.63 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.20 -0.64 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.03 -0.65 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.88 -0.66 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.72 -0.69 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.89 -0.73 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.12 -0.71 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.38 -0.78 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.69 -0.78 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.01 -0.82 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.71 -0.11 49 0 159 0
29JUN27 22.00 P 0.00 0.00 0.00 0.88 -0.13 49 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 1.10 -0.13 49 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 1.32 -0.15 49 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 1.59 -0.17 49 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 1.87 -0.18 49 0 311 0
29JUN27 27.00 P 0.00 0.00 0.00 2.18 -0.22 49 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.55 -0.21 49 0 192 0
29JUN27 29.00 P 0.00 0.00 0.00 2.93 -0.20 49 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.30 -0.26 49 0 85 0
29JUN27 31.00 P 0.00 0.00 0.00 3.73 -0.27 49 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 4.20 -0.31 49 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 4.71 -0.25 49 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 5.27 -0.33 49 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 5.86 -0.31 50 0 50 0
29JUN27 36.00 P 0.00 0.00 0.00 6.47 -0.31 50 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 7.11 -0.34 51 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 7.73 -0.36 51 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 8.40 -0.37 51 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 9.14 -0.40 52 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 9.71 -0.54 51 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 10.48 -0.51 51 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 11.21 -0.52 52 0 24 0
29JUN27 44.00 P 0.00 0.00 0.00 11.96 -0.53 52 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 12.72 -0.54 52 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 13.49 -0.57 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.28 -0.58 52 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 15.08 -0.60 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.88 -0.62 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.72 -0.62 52 0 4 0
TOTAL PUT 489 21,697 -48
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$1023.000
21AUG26 910.00 C 0.00 0.00 0.00 114.61 - 137 0 0 -
21AUG26 915.00 C 0.00 0.00 0.00 109.91 - 137 0 0 -
21AUG26 920.00 C 0.00 0.00 0.00 105.26 - 137 0 0 -
21AUG26 925.00 C 0.00 0.00 0.00 100.67 - 137 0 0 -
21AUG26 930.00 C 0.00 0.00 0.00 96.13 - 137 0 0 -
21AUG26 935.00 C 0.00 0.00 0.00 91.66 - 137 0 0 -
21AUG26 940.00 C 0.00 0.00 0.00 87.26 - 137 0 0 -
21AUG26 945.00 C 0.00 0.00 0.00 82.94 +2.22 137 0 0 0
21AUG26 950.00 C 0.00 0.00 0.00 78.70 +1.45 137 0 0 0
21AUG26 955.00 C 0.00 0.00 0.00 74.55 +0.69 137 0 0 0
21AUG26 960.00 C 0.00 0.00 0.00 70.50 -0.06 137 0 0 0
21AUG26 965.00 C 0.00 0.00 0.00 65.32 -2.02 129 0 0 0
21AUG26 970.00 C 0.00 0.00 0.00 63.27 -0.94 141 0 0 0
21AUG26 975.00 C 0.00 0.00 0.00 60.27 -0.89 145 0 0 0
21AUG26 980.00 C 0.00 0.00 0.00 56.25 -1.96 143 0 0 0
21AUG26 985.00 C 0.00 0.00 0.00 53.39 -1.96 146 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 48.46 -4.12 137 0 12 0
21AUG26 995.00 C 0.00 0.00 0.00 46.57 -3.33 144 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 43.36 -3.95 144 0 0 0
21AUG26 1,005.00 C 0.00 0.00 0.00 39.26 -5.55 138 0 15 0
21AUG26 1,010.00 C 0.00 0.00 0.00 36.45 -5.95 138 0 1 0
21AUG26 1,015.00 C 0.00 0.00 0.00 33.13 -6.96 135 0 15 0
21AUG26 1,020.00 C 0.00 0.00 0.00 31.65 -6.21 141 0 17 0
21AUG26 1,025.00 C 0.00 0.00 0.00 29.38 -6.34 141 0 0 0
21AUG26 1,030.00 C 0.00 0.00 0.00 27.00 -6.67 141 0 0 0
21AUG26 1,035.00 C 0.00 0.00 0.00 24.76 -6.95 141 0 0 0
21AUG26 1,040.00 C 28.93 28.93 28.93 22.00 -7.83 137 3 1 -3
21AUG26 1,045.00 C 0.00 0.00 0.00 20.08 -7.97 137 0 1 0
21AUG26 1,050.00 C 0.00 0.00 0.00 18.29 -8.21 137 0 0 0
21AUG26 1,055.00 C 0.00 0.00 0.00 16.62 -8.07 137 0 0 0
21AUG26 1,060.00 C 21.00 21.00 21.00 15.07 -8.47 137 1 10 0
21AUG26 1,065.00 C 27.00 27.00 14.00 14.03 -7.82 140 18 38 -9
21AUG26 1,070.00 C 0.00 0.00 0.00 12.30 -8.08 137 0 2 0
21AUG26 1,075.00 C 0.00 0.00 0.00 11.07 -8.11 137 0 0 0
21AUG26 1,080.00 C 14.50 14.50 14.50 9.94 -8.44 137 1 1 +1
21AUG26 1,085.00 C 0.00 0.00 0.00 8.91 -8.17 137 0 0 0
21AUG26 1,090.00 C 0.00 0.00 0.00 7.97 -8.34 137 0 0 0
21AUG26 1,095.00 C 15.00 15.00 15.00 7.10 -8.08 137 1 1 +1
21AUG26 1,100.00 C 7.95 7.95 7.95 6.32 -7.80 137 1 34 0
21AUG26 1,105.00 C 0.00 0.00 0.00 5.61 -7.12 137 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 5.12 -6.70 139 0 0 0
21AUG26 1,115.00 C 10.12 10.12 10.12 4.39 -6.57 137 4 3 -1
21AUG26 1,120.00 C 0.00 0.00 0.00 3.87 -6.28 137 0 0 0
21AUG26 1,125.00 C 0.00 0.00 0.00 3.41 -5.99 137 0 0 0
21AUG26 1,130.00 C 0.00 0.00 0.00 2.99 -5.70 137 0 1 0
21AUG26 1,135.00 C 0.00 0.00 0.00 2.62 -5.41 137 0 0 0
21AUG26 1,140.00 C 0.00 0.00 0.00 2.29 -5.12 137 0 0 0
21AUG26 1,145.00 C 0.00 0.00 0.00 1.99 -4.84 137 0 31 0
21AUG26 1,150.00 C 0.00 0.00 0.00 1.73 -4.57 137 0 30 0
21AUG26 1,155.00 C 0.00 0.00 0.00 1.50 -4.29 137 0 0 0
21AUG26 1,160.00 C 0.00 0.00 0.00 1.30 -4.03 137 0 0 0
21AUG26 1,165.00 C 0.00 0.00 0.00 1.12 -3.78 137 0 0 0
21AUG26 1,170.00 C 0.00 0.00 0.00 0.97 -3.53 137 0 0 0
21AUG26 1,175.00 C 0.00 0.00 0.00 0.83 -3.29 137 0 1 0
21AUG26 1,180.00 C 2.00 2.00 2.00 0.72 -3.06 138 1 9 -1
21AUG26 1,185.00 C 0.00 0.00 0.00 0.61 -2.85 137 0 0 0
21AUG26 1,190.00 C 0.00 0.00 0.00 0.52 -2.65 137 0 0 0
21AUG26 1,195.00 C 0.00 0.00 0.00 0.45 -2.44 138 0 3 0
21AUG26 1,200.00 C 2.64 2.64 1.15 0.38 -2.26 137 15 22 0
21AUG26 1,205.00 C 0.00 0.00 0.00 0.32 -2.09 137 0 0 0
21AUG26 1,210.00 C 0.00 0.00 0.00 0.27 -1.93 137 0 0 0
21AUG26 1,215.00 C 0.00 0.00 0.00 0.23 -1.77 137 0 0 0
21AUG26 1,220.00 C 0.00 0.00 0.00 0.19 -1.63 137 0 0 0
21AUG26 1,225.00 C 0.00 0.00 0.00 0.16 -1.50 137 0 2 0
21AUG26 1,230.00 C 0.00 0.00 0.00 0.14 -1.37 138 0 21 0
21AUG26 1,235.00 C 0.00 0.00 0.00 0.12 -1.25 138 0 0 0
21AUG26 1,240.00 C 0.00 0.00 0.00 0.10 -1.14 138 0 160 0
21AUG26 1,245.00 C 0.00 0.00 0.00 0.08 -1.05 137 0 0 0
21AUG26 1,250.00 C 0.00 0.00 0.00 0.07 -0.95 138 0 1 0
21AUG26 1,255.00 C 0.00 0.00 0.00 0.06 -0.86 138 0 0 0
21AUG26 1,260.00 C 0.00 0.00 0.00 0.05 -0.78 138 0 0 0
21AUG26 1,265.00 C 0.00 0.00 0.00 0.04 -0.71 138 0 0 0
21AUG26 1,270.00 C 0.00 0.00 0.00 0.03 -0.65 137 0 1 0
21AUG26 1,275.00 C 0.00 0.00 0.00 0.02 -0.59 134 0 1 0
21AUG26 1,280.00 C 0.00 0.00 0.00 0.01 -0.54 129 0 0 0
21AUG26 1,285.00 C 0.00 0.00 0.00 0.01 -0.49 131 0 12 0
21AUG26 1,290.00 C 0.00 0.00 0.00 0.01 -0.44 133 0 9 0
21AUG26 1,295.00 C 0.00 0.00 0.00 0.01 -0.39 136 0 2 0
21AUG26 1,300.00 C 0.00 0.00 0.00 0.01 -0.35 138 0 4 0
21AUG26 1,305.00 C 0.00 0.00 0.00 0.01 -0.32 140 0 0 0
21AUG26 1,310.00 C 0.00 0.00 0.00 0.01 -0.28 142 0 0 0
21AUG26 1,315.00 C 0.00 0.00 0.00 0.01 -0.25 144 0 0 0
21AUG26 1,320.00 C 0.00 0.00 0.00 0.01 -0.23 146 0 0 0
21AUG26 1,325.00 C 0.00 0.00 0.00 0.01 -0.20 148 0 0 0
21AUG26 1,330.00 C 0.00 0.00 0.00 0.01 -0.18 150 0 1 0
21AUG26 1,335.00 C 0.00 0.00 0.00 0.01 -0.16 152 0 0 0
21AUG26 1,340.00 C 0.00 0.00 0.00 0.01 -0.14 153 0 0 0
21AUG26 1,345.00 C 0.00 0.00 0.00 0.01 -0.13 155 0 0 0
21AUG26 1,350.00 C 0.00 0.00 0.00 0.01 -0.11 157 0 21 0
21AUG26 1,355.00 C 0.00 0.00 0.00 0.01 -0.10 159 0 0 0
21AUG26 1,360.00 C 0.00 0.00 0.00 0.01 -0.09 161 0 0 0
21AUG26 1,365.00 C 0.00 0.00 0.00 0.01 -0.08 163 0 0 0
21AUG26 1,370.00 C 0.00 0.00 0.00 0.01 -0.07 165 0 0 0
21AUG26 1,375.00 C 0.00 0.00 0.00 0.01 -0.06 167 0 0 0
21AUG26 1,380.00 C 0.00 0.00 0.00 0.01 -0.05 169 0 12 0
21AUG26 1,385.00 C 0.00 0.00 0.00 0.01 -0.04 171 0 0 0
21AUG26 1,390.00 C 0.00 0.00 0.00 0.01 -0.03 173 0 0 0
21AUG26 1,395.00 C 0.00 0.00 0.00 0.01 -0.02 174 0 24 0
21AUG26 1,400.00 C 0.00 0.00 0.00 0.01 -0.01 176 0 22 0
21AUG26 1,405.00 C 0.00 0.00 0.00 0.01 0.00 178 0 15 0
21AUG26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1 0
21AUG26 1,415.00 C 0.00 0.00 0.00 0.01 0.00 182 0 4 0
28AUG26 830.00 C 0.00 0.00 0.00 201.22 +5.11 112 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 193.63 +5.71 116 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 185.05 +5.15 116 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 176.74 +4.68 116 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 168.62 +4.22 116 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 160.67 +3.74 116 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 152.92 +3.27 116 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 145.37 +2.81 116 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 138.02 +2.34 116 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 130.89 +1.88 116 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 123.98 +1.44 116 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 117.29 +1.00 116 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 110.82 +0.58 116 0 0 0
28AUG26 960.00 C 0.00 0.00 0.00 104.58 +0.17 116 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 98.58 +2.75 116 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 92.80 +2.21 116 0 0 0
28AUG26 990.00 C 88.20 88.20 88.20 84.64 -0.91 111 3 3 +3
28AUG26 1,000.00 C 91.00 91.00 75.00 79.49 -1.78 112 7 33 +3
28AUG26 1,010.00 C 78.33 78.33 78.33 74.57 -1.52 112 3 27 +3
28AUG26 1,020.00 C 74.00 74.00 74.00 69.86 -1.79 112 1 11 0
28AUG26 1,030.00 C 0.00 0.00 0.00 65.59 -1.87 113 0 2 0
28AUG26 1,040.00 C 0.00 0.00 0.00 61.40 -1.97 113 0 21 0
28AUG26 1,050.00 C 0.00 0.00 0.00 57.44 -2.08 114 0 19 0
28AUG26 1,060.00 C 0.00 0.00 0.00 53.70 -3.10 114 0 5 0
28AUG26 1,070.00 C 0.00 0.00 0.00 49.84 -3.81 114 0 19 0
28AUG26 1,080.00 C 0.00 0.00 0.00 47.23 -3.46 115 0 5 0
28AUG26 1,090.00 C 0.00 0.00 0.00 44.10 -3.78 116 0 5 0
28AUG26 1,100.00 C 43.24 48.00 43.24 41.39 -3.85 117 13 46 +12
28AUG26 1,110.00 C 0.00 0.00 0.00 38.06 -4.53 116 0 0 0
28AUG26 1,120.00 C 42.00 42.00 42.00 34.85 -4.91 115 1 1 +1
28AUG26 1,130.00 C 0.00 0.00 0.00 32.84 -4.25 116 0 0 0
28AUG26 1,140.00 C 0.00 0.00 0.00 30.61 -3.96 117 0 0 0
28AUG26 1,150.00 C 31.19 31.19 31.19 28.51 -3.69 117 3 3 +2
28AUG26 1,160.00 C 29.26 29.26 29.26 26.44 -3.52 118 2 2 +2
28AUG26 1,170.00 C 27.44 27.44 27.44 24.37 -3.49 118 2 2 +2
28AUG26 1,180.00 C 25.73 25.73 25.73 22.43 -3.46 117 2 4 +2
28AUG26 1,190.00 C 24.12 24.12 24.12 20.63 -3.41 117 2 15 +2
28AUG26 1,200.00 C 21.00 23.12 21.00 18.95 -3.36 117 3 22 +1
28AUG26 1,210.00 C 0.00 0.00 0.00 17.40 -3.28 117 0 0 0
28AUG26 1,220.00 C 19.38 19.38 19.38 15.96 -3.20 117 2 83 0
28AUG26 1,230.00 C 0.00 0.00 0.00 14.62 -3.12 117 0 80 0
28AUG26 1,240.00 C 0.00 0.00 0.00 13.38 -3.04 117 0 82 0
28AUG26 1,250.00 C 16.55 16.55 15.26 12.24 -2.94 117 9 10 +6
28AUG26 1,260.00 C 17.22 17.22 15.22 11.18 -2.85 117 8 8 +6
28AUG26 1,270.00 C 15.16 15.16 15.16 9.91 -3.04 116 2 2 0
28AUG26 1,280.00 C 14.34 14.34 14.34 9.04 -2.92 116 2 1 0
28AUG26 1,290.00 C 13.53 13.53 12.80 8.24 -2.79 116 3 6 +3
28AUG26 1,300.00 C 13.96 13.96 7.96 7.73 -2.43 117 50 54 +44
28AUG26 1,310.00 C 0.00 0.00 0.00 6.83 -2.26 116 0 3 0
28AUG26 1,320.00 C 0.00 0.00 0.00 6.21 -2.16 116 0 8 0
28AUG26 1,330.00 C 0.00 0.00 0.00 5.64 -2.06 116 0 5 0
28AUG26 1,340.00 C 9.88 9.88 9.88 5.12 -1.96 116 1 13 -1
28AUG26 1,350.00 C 0.00 0.00 0.00 4.65 -1.86 116 0 3 0
28AUG26 1,360.00 C 0.00 0.00 0.00 4.22 -1.76 116 0 2 0
28AUG26 1,370.00 C 0.00 0.00 0.00 3.82 -1.67 116 0 1 0
28AUG26 1,380.00 C 8.00 8.00 8.00 3.46 -1.58 116 1 1 +1
28AUG26 1,390.00 C 0.00 0.00 0.00 3.13 -1.49 116 0 0 0
28AUG26 1,400.00 C 8.00 10.00 6.00 2.83 -1.41 116 6 5 +2
28AUG26 1,410.00 C 11.00 11.00 7.00 2.55 -1.33 116 47 27 -13
29SEP26 680.00 C 0.00 0.00 0.00 369.45 +8.97 118 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 361.49 +8.85 118 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 353.63 +8.73 118 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 345.88 +8.62 118 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 330.72 +0.98 107 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 330.71 +18.05 118 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 323.29 +17.71 118 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 306.50 +5.71 106 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 299.52 -1.26 106 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 292.65 -1.18 107 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 285.89 -1.10 108 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 279.24 -1.02 108 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 272.70 +7.26 109 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 266.28 +7.14 109 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 259.96 +7.00 110 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 253.76 +6.88 110 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 247.67 +6.75 110 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 241.69 +6.62 111 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 235.83 +6.50 111 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 230.07 +6.37 111 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 224.42 +6.24 112 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 218.89 +6.12 112 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 213.46 +5.99 112 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 208.14 +5.86 112 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 202.93 +5.74 113 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 197.83 +5.62 113 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 192.83 +5.49 113 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 187.94 +5.37 113 0 10 0
29SEP26 960.00 C 165.63 165.63 165.63 183.15 +5.25 113 6 6 +6
29SEP26 970.00 C 161.49 161.49 161.49 178.46 +5.13 113 6 6 +6
29SEP26 980.00 C 157.56 157.56 153.38 173.88 +5.02 114 30 30 +30
29SEP26 990.00 C 152.34 156.68 151.78 169.39 +4.90 114 38 60 +30
29SEP26 1,000.00 C 153.00 153.00 153.00 165.01 +4.79 114 15 18 +15
29SEP26 1,010.00 C 153.43 153.43 144.64 160.72 +4.67 114 30 48 +30
29SEP26 1,020.00 C 152.07 152.07 140.95 156.53 +4.56 114 29 32 +29
29SEP26 1,030.00 C 148.33 148.33 137.98 152.43 +4.45 114 19 8 -10
29SEP26 1,040.00 C 145.24 148.00 133.30 148.43 +4.34 114 31 34 +27
29SEP26 1,050.00 C 129.96 129.96 129.96 144.52 +4.23 114 5 64 +5
29SEP26 1,060.00 C 126.72 126.72 126.72 140.70 +4.13 114 6 22 +3
29SEP26 1,070.00 C 132.96 132.96 132.96 136.97 +4.02 115 6 37 +4
29SEP26 1,080.00 C 0.00 0.00 0.00 133.32 +3.38 115 0 95 0
29SEP26 1,090.00 C 0.00 0.00 0.00 129.77 +2.99 115 0 9 0
29SEP26 1,100.00 C 0.00 0.00 0.00 126.30 +3.60 115 0 55 0
29SEP26 1,110.00 C 119.68 119.68 119.68 122.91 +3.23 115 1 15 -1
29SEP26 1,120.00 C 0.00 0.00 0.00 119.60 +1.31 115 0 0 0
29SEP26 1,130.00 C 0.00 0.00 0.00 116.38 +1.40 115 0 0 0
29SEP26 1,140.00 C 0.00 0.00 0.00 113.23 +0.93 115 0 0 0
29SEP26 1,150.00 C 0.00 0.00 0.00 110.17 +0.86 115 0 0 0
29SEP26 1,160.00 C 0.00 0.00 0.00 107.18 +0.53 115 0 31 0
29SEP26 1,170.00 C 0.00 0.00 0.00 106.23 +0.94 117 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 101.43 -1.46 115 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 100.12 -0.77 117 0 1 0
29SEP26 1,200.00 C 0.00 0.00 0.00 99.47 +2.47 118 0 85 0
29SEP26 1,210.00 C 0.00 0.00 0.00 95.44 -0.73 117 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 92.02 -1.28 117 0 16 0
29SEP26 1,230.00 C 0.00 0.00 0.00 90.00 -0.95 117 0 15 0
29SEP26 1,240.00 C 0.00 0.00 0.00 86.91 -1.54 117 0 2 0
29SEP26 1,250.00 C 0.00 0.00 0.00 85.86 -0.14 118 0 2 0
29SEP26 1,260.00 C 0.00 0.00 0.00 85.85 +2.22 119 0 30 0
29SEP26 1,270.00 C 0.00 0.00 0.00 83.76 +2.45 120 0 15 0
29SEP26 1,280.00 C 0.00 0.00 0.00 81.43 +2.37 120 0 2 0
29SEP26 1,290.00 C 0.00 0.00 0.00 79.16 +2.30 120 0 12 0
29SEP26 1,300.00 C 0.00 0.00 0.00 76.96 +2.23 120 0 89 0
29SEP26 1,310.00 C 0.00 0.00 0.00 74.81 +2.16 119 0 2 0
29SEP26 1,320.00 C 0.00 0.00 0.00 72.72 +2.10 119 0 2 0
29SEP26 1,330.00 C 0.00 0.00 0.00 70.69 +2.04 119 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 68.71 +1.98 119 0 3 0
29SEP26 1,350.00 C 0.00 0.00 0.00 66.78 +1.91 119 0 2 0
29SEP26 1,360.00 C 0.00 0.00 0.00 64.91 +1.86 119 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 63.08 +1.79 119 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 61.31 +1.74 119 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 59.58 +1.68 119 0 4 0
29SEP26 1,400.00 C 56.96 56.96 56.96 56.96 +0.69 118 2 2 +2
29SEP26 1,410.00 C 58.97 58.97 58.97 56.27 +1.58 119 1 7 +1
29OCT26 680.00 C 0.00 0.00 0.00 395.80 +9.90 116 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 388.78 +9.85 116 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 381.85 +9.79 116 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 375.03 +9.73 116 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 368.30 +20.43 116 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 361.67 +20.17 116 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 355.14 +19.92 116 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 348.70 +19.66 116 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 342.36 +19.41 116 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 336.12 +15.42 116 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 320.07 -0.62 108 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 314.21 +8.95 109 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 308.43 +8.88 109 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 302.74 +8.80 109 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 297.15 +8.74 109 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 291.65 +5.42 110 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 286.23 +0.01 110 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 280.91 +8.53 110 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 275.67 +8.46 110 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 270.52 +8.39 110 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 265.46 +8.32 111 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 260.48 +8.24 111 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 255.59 +8.17 111 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 250.78 +8.10 111 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 246.06 +8.03 111 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 241.41 +7.95 111 0 0 0
29OCT26 940.00 C 212.00 212.00 212.00 236.85 +7.88 111 6 6 +6
29OCT26 950.00 C 0.00 0.00 0.00 232.37 +7.81 112 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 227.96 +7.73 112 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 223.64 +7.66 112 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 219.39 +7.59 112 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 215.22 +7.51 112 0 15 0
29OCT26 1,000.00 C 192.87 192.87 192.87 211.12 +7.44 112 15 7 -2
29OCT26 1,010.00 C 189.21 192.21 188.37 207.09 +7.36 112 51 66 +51
29OCT26 1,020.00 C 193.84 193.84 184.74 203.14 +7.28 112 35 40 +35
29OCT26 1,030.00 C 190.22 190.22 181.20 199.27 +7.22 112 11 15 0
29OCT26 1,040.00 C 182.31 182.31 178.11 195.46 +7.14 112 27 15 +10
29OCT26 1,050.00 C 168.31 168.41 166.17 191.72 +7.06 113 44 20 -5
29OCT26 1,060.00 C 165.02 165.02 162.99 188.05 +6.99 113 81 54 +12
29OCT26 1,070.00 C 0.00 0.00 0.00 184.45 +6.92 113 0 19 0
29OCT26 1,080.00 C 170.00 171.99 160.00 180.91 +6.84 113 12 31 +8
29OCT26 1,090.00 C 0.00 0.00 0.00 177.44 +6.76 113 0 15 0
29OCT26 1,100.00 C 172.00 172.00 172.00 174.04 +6.69 113 2 18 +2
29OCT26 1,110.00 C 0.00 0.00 0.00 170.70 +6.62 113 0 23 0
29OCT26 1,120.00 C 0.00 0.00 0.00 167.42 +6.55 113 0 2 0
29OCT26 1,130.00 C 0.00 0.00 0.00 164.20 +6.47 113 0 0 0
29OCT26 1,140.00 C 0.00 0.00 0.00 161.05 +6.40 113 0 0 0
29OCT26 1,150.00 C 0.00 0.00 0.00 157.95 +6.33 113 0 15 0
29OCT26 1,160.00 C 0.00 0.00 0.00 154.91 +6.25 113 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 151.93 +6.18 113 0 15 0
29OCT26 1,180.00 C 0.00 0.00 0.00 149.01 +6.12 113 0 0 0
29OCT26 1,190.00 C 0.00 0.00 0.00 146.14 +6.04 113 0 0 0
29OCT26 1,200.00 C 0.00 0.00 0.00 143.33 +5.97 113 0 2 0
29OCT26 1,210.00 C 0.00 0.00 0.00 140.57 +5.41 114 0 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 137.87 +4.98 114 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 135.21 +5.01 114 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 132.61 +4.80 114 0 0 0
29OCT26 1,250.00 C 0.00 0.00 0.00 130.06 +3.84 114 0 1 0
29OCT26 1,260.00 C 0.00 0.00 0.00 127.55 +4.84 114 0 15 0
29OCT26 1,270.00 C 0.00 0.00 0.00 125.10 +3.38 114 0 15 0
29OCT26 1,280.00 C 0.00 0.00 0.00 122.69 +3.00 114 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 120.33 +2.79 114 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 118.01 +2.41 114 0 0 0
29OCT26 1,310.00 C 0.00 0.00 0.00 115.74 +2.00 114 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 113.52 +1.63 114 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 111.33 +1.13 114 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 109.19 +0.76 114 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 107.10 +0.57 114 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 105.04 -0.08 114 0 0 0
29OCT26 1,370.00 C 0.00 0.00 0.00 103.02 -0.53 114 0 0 0
29OCT26 1,380.00 C 0.00 0.00 0.00 101.04 +0.10 114 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 100.04 +0.11 115 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 97.20 -1.06 114 0 0 0
29OCT26 1,410.00 C 0.00 0.00 0.00 95.63 -0.72 114 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 319.35 -3.92 108 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 314.31 +5.67 108 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 309.36 +5.58 108 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 304.48 +1.09 108 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 299.67 -3.71 108 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 294.94 +5.30 109 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 290.28 +1.01 109 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 285.69 -3.57 109 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 281.18 +5.02 109 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 276.74 +0.94 109 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 272.36 -3.43 109 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 268.06 +4.76 109 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 263.82 +0.86 109 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 259.65 -3.30 109 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 255.55 +4.50 110 0 0 0
27NOV26 980.00 C 0.00 0.00 0.00 251.51 +4.42 110 0 0 0
27NOV26 990.00 C 221.31 222.34 221.31 247.54 +4.34 110 41 41 +41
27NOV26 1,000.00 C 226.41 226.41 224.40 243.63 +4.26 110 30 15 0
27NOV26 1,010.00 C 226.11 226.11 226.11 239.78 +4.17 110 15 63 +15
27NOV26 1,020.00 C 222.70 222.70 222.70 235.99 +4.09 110 6 6 -6
27NOV26 1,030.00 C 223.38 223.38 223.38 232.27 +4.01 110 15 5 -15
27NOV26 1,040.00 C 211.46 220.12 211.46 228.60 +3.93 110 21 30 +9
27NOV26 1,050.00 C 208.42 208.42 202.19 225.00 +3.86 110 21 34 +21
27NOV26 1,060.00 C 199.19 199.19 199.19 221.45 +3.78 110 6 6 +2
27NOV26 1,070.00 C 0.00 0.00 0.00 217.96 +3.71 110 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 214.53 +3.64 110 0 20 0
27NOV26 1,090.00 C 0.00 0.00 0.00 211.15 +3.56 110 0 40 0
27NOV26 1,100.00 C 0.00 0.00 0.00 207.83 +3.49 111 0 49 0
27NOV26 1,110.00 C 0.00 0.00 0.00 204.56 +3.42 111 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 201.35 +3.36 111 0 15 0
27NOV26 1,130.00 C 0.00 0.00 0.00 198.18 +3.28 111 0 0 0
27NOV26 1,140.00 C 0.00 0.00 0.00 195.07 +3.22 111 0 0 0
27NOV26 1,150.00 C 0.00 0.00 0.00 192.01 +3.15 111 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 189.00 +3.09 111 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 186.04 +3.02 111 0 0 0
27NOV26 1,180.00 C 0.00 0.00 0.00 183.13 +2.96 111 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 180.26 +2.89 111 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 177.45 +2.84 111 0 0 0
27NOV26 1,210.00 C 0.00 0.00 0.00 174.68 +2.78 111 0 2 0
27NOV26 1,220.00 C 0.00 0.00 0.00 171.95 +2.72 111 0 15 0
27NOV26 1,230.00 C 0.00 0.00 0.00 169.27 +2.66 111 0 0 0
27NOV26 1,240.00 C 0.00 0.00 0.00 166.63 +1.87 111 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 164.04 +1.39 111 0 0 0
27NOV26 1,260.00 C 0.00 0.00 0.00 161.49 +0.86 111 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 158.98 +0.46 111 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 156.51 +0.98 111 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 154.08 +0.48 111 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 151.70 +0.06 111 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 149.62 -0.14 112 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 147.04 -0.94 111 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 146.27 +0.10 112 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 143.85 -0.54 112 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 142.30 -0.33 112 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 140.33 -0.58 113 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 137.04 -2.25 112 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 136.83 -0.58 113 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 135.13 -0.90 113 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 133.28 -1.10 113 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 131.72 -0.87 114 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 352.68 +2.74 110 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 347.77 +2.62 110 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 342.93 +2.50 110 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 338.16 +2.38 110 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 333.45 +2.25 110 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 328.82 +2.14 110 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 324.25 +2.02 110 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 319.75 +1.90 110 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 310.96 -2.57 108 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 310.95 +1.68 110 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 297.44 -7.63 105 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 293.33 +1.42 106 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 289.27 +1.31 106 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 285.28 +1.22 106 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 281.34 +1.12 106 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 277.46 +1.02 106 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 273.64 -0.02 106 0 0 0
30DEC26 1,000.00 C 260.33 260.33 260.33 269.87 -3.78 106 2 2 +2
30DEC26 1,010.00 C 0.00 0.00 0.00 266.16 -7.48 106 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 262.51 +0.65 106 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 258.91 +0.56 106 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 255.36 +0.47 106 0 8 0
30DEC26 1,050.00 C 0.00 0.00 0.00 251.86 +0.38 106 0 0 0
30DEC26 1,060.00 C 0.00 0.00 0.00 248.42 +0.30 106 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 245.03 +0.22 106 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 241.69 +0.14 107 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 238.39 +0.06 107 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 235.15 -0.01 107 0 0 0
30DEC26 1,110.00 C 0.00 0.00 0.00 231.95 -0.09 107 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 228.80 -0.17 107 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 225.70 -0.24 107 0 0 0
30DEC26 1,140.00 C 0.00 0.00 0.00 222.64 -0.31 107 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 219.63 -0.38 107 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 216.67 -0.44 107 0 0 0
30DEC26 1,170.00 C 0.00 0.00 0.00 213.74 -0.51 107 0 0 0
30DEC26 1,180.00 C 0.00 0.00 0.00 210.86 -0.58 107 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 208.03 -0.63 107 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 205.23 -0.70 107 0 0 0
30DEC26 1,210.00 C 0.00 0.00 0.00 202.48 -0.76 107 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 199.77 -0.81 107 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 197.16 -0.81 107 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 194.46 -0.93 107 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 192.31 -1.01 107 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 190.33 -0.73 108 0 81 0
30DEC26 1,270.00 C 0.00 0.00 0.00 186.79 -2.29 107 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 186.31 -0.74 108 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 184.39 -0.73 108 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 182.42 -0.80 109 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 180.42 -1.22 109 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 179.09 -0.43 109 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 176.79 -0.85 109 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 175.42 -0.71 110 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 172.99 -1.39 110 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 171.24 -1.14 110 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 169.97 +0.50 110 0 0 0
30DEC26 1,380.00 C 0.00 0.00 0.00 168.22 -0.86 110 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 166.06 -0.58 110 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 164.00 -0.96 110 0 0 0
30DEC26 1,410.00 C 0.00 0.00 0.00 162.25 -1.05 111 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 416.82 +16.08 109 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 412.55 +15.86 109 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 408.34 +15.64 109 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 404.19 +15.28 109 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 400.08 +11.18 109 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 396.03 +7.14 109 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 392.03 +3.15 109 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 388.08 +14.62 109 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 384.18 +14.12 109 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 380.33 +10.28 109 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 376.52 +6.48 109 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 372.76 +2.73 109 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 369.05 +13.24 109 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 365.39 +9.59 109 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 361.77 +5.98 109 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 358.20 +2.42 109 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 354.67 +2.35 109 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 340.64 -8.27 105 0 0 0
30MAR27 1,010.00 C 0.00 0.00 0.00 337.30 +2.13 105 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 334.00 +2.06 105 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 330.75 +1.99 105 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 327.53 +1.93 105 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 324.35 +1.86 105 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 321.21 +1.79 105 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 321.20 +4.82 106 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 315.04 +1.66 105 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 312.01 +1.60 105 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 312.00 +4.52 106 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 311.99 +7.40 107 0 0 0
30MAR27 1,120.00 C 0.00 0.00 0.00 311.98 +7.40 108 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 309.54 +4.97 109 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 306.60 +2.04 109 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 303.70 +1.27 109 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 300.83 +1.21 109 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 297.99 +1.15 109 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 295.19 +1.09 109 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 283.65 +1.01 106 0 100 0
30MAR27 1,200.00 C 0.00 0.00 0.00 281.00 +0.96 106 0 120 0
30MAR27 1,210.00 C 0.00 0.00 0.00 280.99 +0.96 107 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 280.98 +6.05 108 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 273.22 +0.80 106 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 273.21 +3.27 107 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 273.20 +3.27 108 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 273.19 +3.27 108 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 263.27 -6.64 106 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 263.26 -5.09 107 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 258.46 +0.50 106 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 256.59 +0.94 106 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 253.77 -0.01 106 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 251.68 -2.09 106 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 249.18 -4.58 106 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 248.33 0.00 107 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 247.00 -1.32 107 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 244.82 -3.49 107 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 244.81 -2.78 108 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 244.80 -0.61 108 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 243.34 +0.08 109 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 241.17 +0.04 109 0 0 0
30MAR27 1,410.00 C 0.00 0.00 0.00 239.02 0.00 109 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 467.90 +3.74 108 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 464.08 +3.66 108 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 460.31 +3.58 108 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 456.58 +3.51 108 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 452.89 +3.43 108 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 449.24 +3.34 108 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 445.64 +3.27 108 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 442.08 +16.37 108 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 438.56 +16.19 108 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 435.07 +16.01 108 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 431.63 +15.84 108 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 415.38 +2.82 104 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 412.12 +2.75 104 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 408.89 +2.69 104 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 405.70 +2.62 104 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 402.54 +2.55 104 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 399.42 +2.49 104 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 396.33 +2.42 104 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 393.27 +2.35 104 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 390.25 +2.29 104 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 387.27 +2.24 104 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 384.31 +2.17 104 0 0 0
29JUN27 1,050.00 C 0.00 0.00 0.00 381.39 +2.11 104 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 381.38 +4.94 105 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 381.37 +7.73 106 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 381.36 +10.49 107 0 0 0
29JUN27 1,090.00 C 0.00 0.00 0.00 381.35 +13.22 108 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 378.59 +13.18 108 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 375.77 +13.04 108 0 0 0
29JUN27 1,120.00 C 0.00 0.00 0.00 372.97 +12.90 108 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 370.21 +12.77 108 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 367.47 +12.63 108 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 364.76 +12.49 108 0 0 0
29JUN27 1,160.00 C 0.00 0.00 0.00 362.08 +12.36 108 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 359.43 +12.23 108 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 356.80 +12.10 108 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 354.20 +11.97 108 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 351.63 +11.84 108 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 349.09 +11.72 108 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 346.57 +9.21 108 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 344.08 +6.73 108 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 341.61 +4.27 108 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 339.16 +1.83 108 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 336.75 +11.11 108 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 334.35 +8.72 108 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 331.98 +6.36 108 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 329.64 +4.03 108 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 327.31 +1.71 108 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 325.01 +10.53 108 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 322.73 +10.42 108 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 320.48 +8.18 108 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 318.25 +9.62 108 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 316.04 +8.99 108 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 313.85 +8.37 108 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 311.68 +7.75 108 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 309.53 +7.13 108 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 307.41 +6.52 108 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 305.30 +5.91 108 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 303.22 +5.31 108 0 0 0
TOTAL CALL 884 4,153 +432
21AUG26 910.00 P 1.60 1.60 1.60 1.51 - 137 1 1 -
21AUG26 915.00 P 0.00 0.00 0.00 1.83 - 137 0 0 -
21AUG26 920.00 P 0.00 0.00 0.00 2.19 - 137 0 0 -
21AUG26 925.00 P 0.00 0.00 0.00 2.56 - 137 0 0 -
21AUG26 930.00 P 0.00 0.00 0.00 3.07 - 137 0 0 -
21AUG26 935.00 P 0.00 0.00 0.00 3.58 - 137 0 0 -
21AUG26 940.00 P 0.00 0.00 0.00 4.17 - 137 0 0 -
21AUG26 945.00 P 0.00 0.00 0.00 4.89 -11.64 137 0 4 0
21AUG26 950.00 P 12.50 12.50 4.09 5.44 -12.49 136 4 3 +3
21AUG26 955.00 P 0.00 0.00 0.00 6.49 -13.12 137 0 1 0
21AUG26 960.00 P 0.00 0.00 0.00 7.45 -13.22 137 0 0 0
21AUG26 965.00 P 0.00 0.00 0.00 8.42 -14.07 137 0 0 0
21AUG26 970.00 P 15.00 15.00 8.90 9.65 -14.35 137 5 4 0
21AUG26 975.00 P 0.00 0.00 0.00 10.92 -15.57 137 0 0 0
21AUG26 980.00 P 0.00 0.00 0.00 12.21 -16.58 137 0 0 0
21AUG26 985.00 P 20.00 20.00 11.80 13.81 -17.05 137 4 57 -2
21AUG26 990.00 P 0.00 0.00 0.00 15.42 -17.51 137 0 16 0
21AUG26 995.00 P 0.00 0.00 0.00 17.11 -18.23 137 0 17 0
21AUG26 1,000.00 P 34.50 34.50 17.50 19.09 -18.73 137 2 52 -1
21AUG26 1,005.00 P 0.00 0.00 0.00 21.06 -19.23 137 0 1 0
21AUG26 1,010.00 P 49.92 49.92 49.92 23.17 -19.60 137 1 22 +1
21AUG26 1,015.00 P 24.80 24.80 24.80 24.80 -20.69 134 1 1 0
21AUG26 1,020.00 P 0.00 0.00 0.00 27.81 -20.57 137 0 1 0
21AUG26 1,025.00 P 0.00 0.00 0.00 30.19 -20.34 136 0 0 0
21AUG26 1,030.00 P 0.00 0.00 0.00 32.74 -20.67 135 0 2 0
21AUG26 1,035.00 P 0.00 0.00 0.00 35.51 -21.63 135 0 18 0
21AUG26 1,040.00 P 0.00 0.00 0.00 37.96 -22.46 133 0 0 0
21AUG26 1,045.00 P 0.00 0.00 0.00 43.33 -20.37 143 0 0 0
21AUG26 1,050.00 P 41.92 46.00 41.92 45.36 -21.63 138 3 3 -2
21AUG26 1,055.00 P 0.00 0.00 0.00 48.55 -21.72 137 0 0 0
21AUG26 1,060.00 P 0.00 0.00 0.00 51.21 -22.66 133 0 16 0
21AUG26 1,065.00 P 0.00 0.00 0.00 56.76 -20.76 144 0 0 0
21AUG26 1,070.00 P 61.10 61.10 61.10 59.66 -21.51 140 1 1 0
21AUG26 1,075.00 P 0.00 0.00 0.00 64.82 -20.01 148 0 15 0
21AUG26 1,080.00 P 0.00 0.00 0.00 68.89 -19.71 149 0 0 0
21AUG26 1,085.00 P 0.00 0.00 0.00 69.95 -22.63 132 0 0 0
21AUG26 1,090.00 P 0.00 0.00 0.00 77.09 -19.47 152 0 0 0
21AUG26 1,095.00 P 0.00 0.00 0.00 79.80 -20.75 142 0 0 0
21AUG26 1,100.00 P 0.00 0.00 0.00 84.56 -19.98 147 0 13 0
21AUG26 1,105.00 P 0.00 0.00 0.00 87.55 -21.18 137 0 0 0
21AUG26 1,110.00 P 0.00 0.00 0.00 91.91 -21.09 137 0 0 0
21AUG26 1,115.00 P 0.00 0.00 0.00 96.27 -21.00 137 0 0 0
21AUG26 1,120.00 P 0.00 0.00 0.00 100.80 -20.74 137 0 0 0
21AUG26 1,125.00 P 0.00 0.00 0.00 105.35 -16.81 137 0 0 0
21AUG26 1,130.00 P 0.00 0.00 0.00 109.89 -16.65 137 0 0 0
21AUG26 1,135.00 P 0.00 0.00 0.00 114.53 -16.38 137 0 5 0
21AUG26 1,140.00 P 0.00 0.00 0.00 119.22 -16.07 137 0 1 0
21AUG26 1,145.00 P 0.00 0.00 0.00 123.91 -15.76 137 0 2 0
21AUG26 1,150.00 P 0.00 0.00 0.00 128.64 -15.44 137 0 16 0
21AUG26 1,155.00 P 0.00 0.00 0.00 133.44 -15.20 137 0 0 0
21AUG26 1,160.00 P 0.00 0.00 0.00 138.23 -14.97 137 0 0 0
21AUG26 1,165.00 P 0.00 0.00 0.00 143.03 -14.73 137 0 0 0
21AUG26 1,170.00 P 0.00 0.00 0.00 147.90 -14.42 137 0 1 0
21AUG26 1,175.00 P 0.00 0.00 0.00 152.77 -14.16 137 0 0 0
21AUG26 1,180.00 P 0.00 0.00 0.00 157.64 -13.99 137 0 0 0
21AUG26 1,185.00 P 0.00 0.00 0.00 162.54 -13.79 137 0 11 0
21AUG26 1,190.00 P 0.00 0.00 0.00 167.46 -13.57 137 0 3 0
21AUG26 1,195.00 P 0.00 0.00 0.00 172.38 -13.35 137 0 0 0
21AUG26 1,200.00 P 0.00 0.00 0.00 177.31 -13.15 137 0 0 0
21AUG26 1,205.00 P 0.00 0.00 0.00 182.26 -13.00 137 0 0 0
21AUG26 1,210.00 P 0.00 0.00 0.00 187.22 -12.84 138 0 0 0
21AUG26 1,215.00 P 0.00 0.00 0.00 192.17 -12.70 137 0 0 0
21AUG26 1,220.00 P 0.00 0.00 0.00 197.14 -12.53 137 0 0 0
21AUG26 1,225.00 P 0.00 0.00 0.00 202.12 -12.37 138 0 1 0
21AUG26 1,230.00 P 0.00 0.00 0.00 207.09 -12.27 137 0 0 0
21AUG26 1,235.00 P 0.00 0.00 0.00 212.07 -18.89 138 0 24 0
21AUG26 1,240.00 P 0.00 0.00 0.00 217.05 -13.92 137 0 15 0
21AUG26 1,245.00 P 0.00 0.00 0.00 222.04 -11.95 137 0 0 0
21AUG26 1,250.00 P 0.00 0.00 0.00 227.03 -11.83 138 0 12 0
21AUG26 1,255.00 P 0.00 0.00 0.00 232.02 -11.76 137 0 0 0
21AUG26 1,260.00 P 0.00 0.00 0.00 237.01 -11.70 135 0 0 0
21AUG26 1,265.00 P 0.00 0.00 0.00 242.01 -11.62 138 0 0 0
21AUG26 1,270.00 P 0.00 0.00 0.00 247.00 -11.56 0 0 0 0
21AUG26 1,275.00 P 0.00 0.00 0.00 252.00 -11.48 0 0 0 0
21AUG26 1,280.00 P 0.00 0.00 0.00 257.00 -11.43 0 0 2 0
21AUG26 1,285.00 P 0.00 0.00 0.00 262.00 -11.38 0 0 0 0
21AUG26 1,290.00 P 0.00 0.00 0.00 267.00 -11.34 0 0 0 0
21AUG26 1,295.00 P 0.00 0.00 0.00 272.00 -11.30 0 0 1 0
21AUG26 1,300.00 P 0.00 0.00 0.00 277.00 -11.25 0 0 0 0
21AUG26 1,305.00 P 0.00 0.00 0.00 282.00 -11.21 0 0 0 0
21AUG26 1,310.00 P 0.00 0.00 0.00 287.00 -11.19 0 0 0 0
21AUG26 1,315.00 P 0.00 0.00 0.00 292.00 -11.17 0 0 0 0
21AUG26 1,320.00 P 0.00 0.00 0.00 297.00 -11.14 0 0 0 0
21AUG26 1,325.00 P 0.00 0.00 0.00 302.00 -11.12 0 0 0 0
21AUG26 1,330.00 P 0.00 0.00 0.00 307.00 -11.10 0 0 0 0
21AUG26 1,335.00 P 0.00 0.00 0.00 312.00 -11.08 0 0 0 0
21AUG26 1,340.00 P 0.00 0.00 0.00 317.00 -11.07 0 0 0 0
21AUG26 1,345.00 P 0.00 0.00 0.00 322.00 -11.06 0 0 0 0
21AUG26 1,350.00 P 0.00 0.00 0.00 327.00 -11.05 0 0 10 0
21AUG26 1,355.00 P 0.00 0.00 0.00 332.00 -11.04 0 0 0 0
21AUG26 1,360.00 P 0.00 0.00 0.00 337.00 -11.03 0 0 0 0
21AUG26 1,365.00 P 0.00 0.00 0.00 342.00 -11.02 0 0 15 0
21AUG26 1,370.00 P 0.00 0.00 0.00 347.00 -11.02 0 0 15 0
21AUG26 1,375.00 P 0.00 0.00 0.00 352.00 -11.01 0 0 0 0
21AUG26 1,380.00 P 0.00 0.00 0.00 357.00 -11.01 0 0 15 0
21AUG26 1,385.00 P 0.00 0.00 0.00 362.00 -11.00 0 0 15 0
21AUG26 1,390.00 P 0.00 0.00 0.00 367.00 -11.00 0 0 0 0
21AUG26 1,395.00 P 0.00 0.00 0.00 372.00 -11.00 0 0 0 0
21AUG26 1,400.00 P 0.00 0.00 0.00 377.00 -11.00 0 0 0 0
21AUG26 1,405.00 P 0.00 0.00 0.00 382.00 -11.00 0 0 0 0
21AUG26 1,410.00 P 0.00 0.00 0.00 387.00 -11.00 0 0 0 0
21AUG26 1,415.00 P 0.00 0.00 0.00 392.00 -11.00 0 0 0 0
28AUG26 830.00 P 13.00 13.00 11.00 8.53 -4.96 116 17 40 +15
28AUG26 840.00 P 0.00 0.00 0.00 10.00 -5.29 116 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 11.55 -6.36 116 0 1 0
28AUG26 860.00 P 0.00 0.00 0.00 13.09 -6.94 116 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 15.11 -7.22 116 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 17.69 -7.44 117 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 19.83 -8.10 117 0 0 0
28AUG26 900.00 P 21.60 21.60 21.60 21.78 -8.95 116 3 3 +3
28AUG26 910.00 P 0.00 0.00 0.00 25.21 -8.88 117 0 0 0
28AUG26 920.00 P 0.00 0.00 0.00 28.05 -9.56 118 0 4 0
28AUG26 930.00 P 0.00 0.00 0.00 31.36 -9.77 118 0 36 0
28AUG26 940.00 P 0.00 0.00 0.00 34.85 -10.00 118 0 18 0
28AUG26 950.00 P 45.50 45.50 45.50 37.82 -11.34 117 1 38 0
28AUG26 960.00 P 47.50 47.50 43.00 42.22 -11.24 118 2 8 +1
28AUG26 970.00 P 53.01 53.01 47.50 46.07 -11.69 118 212 245 +203
28AUG26 980.00 P 63.00 63.00 63.00 50.61 -11.94 118 1 31 0
28AUG26 990.00 P 0.00 0.00 0.00 55.16 -12.51 119 0 2 0
28AUG26 1,000.00 P 68.41 75.00 56.00 60.23 -12.56 119 14 48 0
28AUG26 1,010.00 P 72.57 72.57 68.00 65.31 -12.59 119 6 11 +2
28AUG26 1,020.00 P 74.70 74.70 74.70 70.39 -13.29 119 15 16 0
28AUG26 1,030.00 P 0.00 0.00 0.00 76.04 -13.57 120 0 5 0
28AUG26 1,040.00 P 0.00 0.00 0.00 81.94 -13.60 120 0 232 0
28AUG26 1,050.00 P 97.79 97.79 97.79 87.83 -13.65 120 3 11 0
28AUG26 1,060.00 P 104.38 104.38 104.38 93.82 -14.26 121 3 4 +3
28AUG26 1,070.00 P 111.48 111.48 111.48 100.50 -14.30 121 3 3 +3
28AUG26 1,080.00 P 118.03 118.03 118.03 107.19 -14.33 121 3 9 +2
28AUG26 1,090.00 P 0.00 0.00 0.00 113.87 -10.63 122 0 1 0
28AUG26 1,100.00 P 0.00 0.00 0.00 117.33 -14.23 116 0 3 0
28AUG26 1,110.00 P 0.00 0.00 0.00 124.52 -14.27 116 0 0 0
28AUG26 1,120.00 P 0.00 0.00 0.00 131.72 -14.30 116 0 0 0
28AUG26 1,130.00 P 0.00 0.00 0.00 138.92 -14.33 116 0 1 0
28AUG26 1,140.00 P 0.00 0.00 0.00 146.47 -14.31 116 0 0 0
28AUG26 1,150.00 P 0.00 0.00 0.00 154.30 -14.34 116 0 1 0
28AUG26 1,160.00 P 0.00 0.00 0.00 162.13 -14.37 116 0 0 0
28AUG26 1,170.00 P 0.00 0.00 0.00 169.96 -14.40 116 0 0 0
28AUG26 1,180.00 P 190.00 190.00 190.00 178.10 -19.92 116 20 34 0
28AUG26 1,190.00 P 0.00 0.00 0.00 186.47 -20.19 116 0 0 0
28AUG26 1,200.00 P 0.00 0.00 0.00 200.69 -14.62 129 0 13 0
28AUG26 1,210.00 P 0.00 0.00 0.00 209.31 -14.64 130 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 218.14 -14.46 131 0 0 0
28AUG26 1,230.00 P 0.00 0.00 0.00 224.81 -16.65 127 0 0 0
28AUG26 1,240.00 P 0.00 0.00 0.00 235.26 -15.30 132 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 244.82 -14.84 134 0 11 0
28AUG26 1,260.00 P 0.00 0.00 0.00 253.82 -14.94 135 0 0 0
28AUG26 1,270.00 P 0.00 0.00 0.00 261.05 -16.82 130 0 0 0
28AUG26 1,280.00 P 0.00 0.00 0.00 270.17 -17.04 131 0 0 0
28AUG26 1,290.00 P 0.00 0.00 0.00 279.35 -17.32 132 0 1 0
28AUG26 1,300.00 P 0.00 0.00 0.00 289.34 -16.79 135 0 2 0
28AUG26 1,310.00 P 0.00 0.00 0.00 298.63 -16.96 135 0 2 0
28AUG26 1,320.00 P 0.00 0.00 0.00 307.20 -8.40 133 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 316.59 -8.37 134 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 326.01 -8.40 135 0 0 0
28AUG26 1,350.00 P 0.00 0.00 0.00 330.99 -12.86 116 0 2 0
28AUG26 1,360.00 P 0.00 0.00 0.00 340.62 -12.69 116 0 0 0
28AUG26 1,370.00 P 0.00 0.00 0.00 350.26 -12.50 116 0 0 0
28AUG26 1,380.00 P 0.00 0.00 0.00 359.90 -12.42 116 0 0 0
28AUG26 1,390.00 P 0.00 0.00 0.00 369.54 -12.42 116 0 0 0
28AUG26 1,400.00 P 0.00 0.00 0.00 379.24 -12.36 116 0 0 0
28AUG26 1,410.00 P 0.00 0.00 0.00 389.01 -12.23 116 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 24.31 -1.77 118 0 53 0
29SEP26 690.00 P 0.00 0.00 0.00 26.11 -2.28 118 0 1 0
29SEP26 700.00 P 26.20 26.20 25.90 28.40 -1.45 118 11 62 +9
29SEP26 710.00 P 0.00 0.00 0.00 30.78 -2.37 118 0 2 0
29SEP26 720.00 P 0.00 0.00 0.00 32.16 -2.31 116 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 34.46 -2.32 116 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 36.77 -2.49 116 0 1 0
29SEP26 750.00 P 0.00 0.00 0.00 39.21 -3.00 116 0 4 0
29SEP26 760.00 P 0.00 0.00 0.00 42.16 -3.00 116 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 45.15 -3.32 116 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 48.22 -3.52 116 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 50.99 -4.33 116 0 0 0
29SEP26 800.00 P 53.52 57.53 53.52 57.09 -1.76 119 3 19 +1
29SEP26 810.00 P 55.92 55.92 55.92 57.78 -4.84 117 1 1 0
29SEP26 820.00 P 0.00 0.00 0.00 61.45 -4.50 117 0 2 0
29SEP26 830.00 P 0.00 0.00 0.00 65.26 -5.44 117 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 68.11 -6.49 116 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 71.67 -7.49 116 0 3 0
29SEP26 860.00 P 0.00 0.00 0.00 77.45 -5.90 118 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 82.57 -5.25 119 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 85.06 -7.81 117 0 7 0
29SEP26 890.00 P 0.00 0.00 0.00 90.78 -6.52 118 0 0 0
29SEP26 900.00 P 98.00 98.00 98.00 95.11 -7.31 118 1 15 +1
29SEP26 910.00 P 0.00 0.00 0.00 100.26 -6.85 119 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 105.17 -6.63 119 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 110.55 -5.95 120 0 6 0
29SEP26 940.00 P 125.82 125.82 125.82 115.33 -6.28 120 15 15 +15
29SEP26 950.00 P 131.36 131.36 131.36 120.58 -6.54 120 5 8 +5
29SEP26 960.00 P 0.00 0.00 0.00 126.32 -6.30 120 0 2 0
29SEP26 970.00 P 0.00 0.00 0.00 131.35 -6.78 120 0 0 0
29SEP26 980.00 P 140.97 140.97 140.97 135.37 -8.27 119 15 38 +15
29SEP26 990.00 P 151.73 154.01 146.98 142.68 -6.47 121 31 31 +31
29SEP26 1,000.00 P 157.04 161.72 157.04 148.48 -6.18 121 10 16 +9
29SEP26 1,010.00 P 163.31 166.00 163.31 153.24 -6.94 120 30 100 +14
29SEP26 1,020.00 P 166.20 169.18 166.20 159.73 -6.61 121 25 25 +25
29SEP26 1,030.00 P 172.45 172.45 172.45 165.81 -6.84 121 5 21 +4
29SEP26 1,040.00 P 0.00 0.00 0.00 172.11 -6.85 121 0 12 0
29SEP26 1,050.00 P 0.00 0.00 0.00 178.42 -6.85 122 0 4 0
29SEP26 1,060.00 P 0.00 0.00 0.00 184.72 -6.87 122 0 3 0
29SEP26 1,070.00 P 0.00 0.00 0.00 191.03 -6.87 122 0 15 0
29SEP26 1,080.00 P 201.00 201.00 201.00 197.33 -6.89 122 20 20 +20
29SEP26 1,090.00 P 0.00 0.00 0.00 203.64 -6.90 122 0 0 0
29SEP26 1,100.00 P 0.00 0.00 0.00 209.96 -7.27 122 0 16 0
29SEP26 1,110.00 P 0.00 0.00 0.00 216.56 -7.74 122 0 0 0
29SEP26 1,120.00 P 0.00 0.00 0.00 223.62 -7.75 123 0 0 0
29SEP26 1,130.00 P 238.09 238.09 238.09 230.69 -7.75 123 3 3 +3
29SEP26 1,140.00 P 0.00 0.00 0.00 237.75 -7.76 123 0 15 0
29SEP26 1,150.00 P 0.00 0.00 0.00 244.82 -7.76 123 0 0 0
29SEP26 1,160.00 P 264.26 264.26 264.26 251.89 -7.77 123 5 36 +5
29SEP26 1,170.00 P 0.00 0.00 0.00 258.95 -7.79 123 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 266.03 -7.79 123 0 0 0
29SEP26 1,190.00 P 283.46 283.46 282.80 273.10 -8.13 124 6 6 +6
29SEP26 1,200.00 P 287.00 287.00 287.00 280.44 -8.55 124 1 1,500 0
29SEP26 1,210.00 P 299.29 299.29 299.29 288.19 -8.56 124 3 3 +3
29SEP26 1,220.00 P 0.00 0.00 0.00 295.95 -8.56 124 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 303.70 -8.57 125 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 311.46 -8.57 125 0 0 0
29SEP26 1,250.00 P 0.00 0.00 0.00 319.22 -8.58 125 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 326.98 -8.59 125 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 334.74 -8.60 125 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 342.50 -8.62 125 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 350.28 -9.04 125 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 358.42 -9.26 126 0 1 0
29SEP26 1,310.00 P 0.00 0.00 0.00 366.78 -9.26 126 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 375.14 -9.26 127 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 383.50 -0.91 127 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 391.86 -9.28 127 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 400.22 -9.29 127 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 408.58 -0.94 128 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 416.95 -9.30 128 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 425.32 -0.94 128 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 433.69 -9.40 128 0 0 0
29SEP26 1,400.00 P 451.96 451.96 451.96 442.12 -9.84 128 1 4 +1
29SEP26 1,410.00 P 0.00 0.00 0.00 450.99 -0.98 129 0 0 0
29OCT26 680.00 P 48.00 48.00 46.88 48.78 -1.85 116 3 10 0
29OCT26 690.00 P 0.00 0.00 0.00 50.45 -3.51 115 0 3 0
29OCT26 700.00 P 0.00 0.00 0.00 53.88 -3.57 115 0 17 0
29OCT26 710.00 P 0.00 0.00 0.00 56.71 -4.04 114 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 59.85 -4.19 114 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 63.03 -4.89 114 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 68.16 -3.29 116 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 71.40 -3.70 116 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 72.90 -3.98 114 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 76.75 -4.10 114 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 80.66 -6.70 114 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 84.46 -6.92 114 0 0 0
29OCT26 800.00 P 90.00 90.00 90.00 91.27 -4.27 116 4 7 -2
29OCT26 810.00 P 0.00 0.00 0.00 93.32 -6.32 115 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 97.39 -6.34 115 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 101.84 -3.34 115 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 106.37 -6.70 115 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 110.85 -7.12 115 0 1 0
29OCT26 860.00 P 0.00 0.00 0.00 115.53 -7.33 115 0 2 0
29OCT26 870.00 P 0.00 0.00 0.00 120.48 -7.28 115 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 126.05 -6.61 116 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 131.56 -2.60 116 0 0 0
29OCT26 900.00 P 135.00 135.00 135.00 136.45 +2.28 116 1 3 +1
29OCT26 910.00 P 0.00 0.00 0.00 142.58 -4.79 117 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 148.35 -4.42 118 0 0 0
29OCT26 930.00 P 163.63 164.33 163.13 152.30 -6.18 117 39 39 +39
29OCT26 940.00 P 169.39 170.30 168.96 159.04 -5.15 118 60 60 +60
29OCT26 950.00 P 174.01 174.87 174.01 163.77 -6.14 117 30 30 +30
29OCT26 960.00 P 0.00 0.00 0.00 169.45 -6.17 117 0 0 0
29OCT26 970.00 P 187.82 187.82 187.82 175.45 -5.89 117 15 15 +15
29OCT26 980.00 P 194.16 194.16 194.16 181.65 -5.40 118 15 15 +15
29OCT26 990.00 P 200.70 200.70 200.70 187.74 -5.03 118 16 16 +16
29OCT26 1,000.00 P 202.39 204.15 202.39 194.07 -4.43 119 40 23 +21
29OCT26 1,010.00 P 207.89 208.83 207.53 201.14 -3.09 119 75 69 +48
29OCT26 1,020.00 P 211.59 212.18 211.59 206.69 -3.91 119 30 30 +30
29OCT26 1,030.00 P 217.94 217.94 217.94 213.18 -3.93 120 15 15 +15
29OCT26 1,040.00 P 0.00 0.00 0.00 219.69 -3.93 120 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 226.20 -3.93 120 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 230.71 -5.93 119 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 238.77 -4.38 120 0 16 0
29OCT26 1,080.00 P 0.00 0.00 0.00 244.72 -4.94 119 0 3 0
29OCT26 1,090.00 P 0.00 0.00 0.00 251.15 -5.02 119 0 15 0
29OCT26 1,100.00 P 0.00 0.00 0.00 258.44 -4.25 120 0 1 0
29OCT26 1,110.00 P 0.00 0.00 0.00 265.31 -3.91 120 0 15 0
29OCT26 1,120.00 P 0.00 0.00 0.00 271.84 -3.92 120 0 40 0
29OCT26 1,130.00 P 0.00 0.00 0.00 278.37 -4.63 120 0 1 0
29OCT26 1,140.00 P 0.00 0.00 0.00 285.44 -4.81 121 0 0 0
29OCT26 1,150.00 P 0.00 0.00 0.00 292.69 -4.81 121 0 0 0
29OCT26 1,160.00 P 0.00 0.00 0.00 299.95 -4.80 121 0 15 0
29OCT26 1,170.00 P 0.00 0.00 0.00 307.20 -4.81 121 0 0 0
29OCT26 1,180.00 P 0.00 0.00 0.00 314.46 -4.80 121 0 0 0
29OCT26 1,190.00 P 0.00 0.00 0.00 321.72 -4.80 121 0 1 0
29OCT26 1,200.00 P 0.00 0.00 0.00 328.98 -4.80 121 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 336.24 -4.80 121 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 343.51 -4.79 121 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 350.77 -4.80 122 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 358.05 -4.82 122 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 365.33 -5.46 122 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 372.97 -5.73 122 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 380.89 -5.73 122 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 388.82 -5.72 123 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 396.74 -5.72 123 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 404.66 -5.73 123 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 412.59 -5.72 123 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 420.52 -5.72 123 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 428.45 -5.72 123 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 436.38 +2.20 123 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 444.31 -5.72 123 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 452.25 -5.72 123 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 460.19 -5.73 124 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 468.14 -6.15 124 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 476.14 -6.65 124 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 484.64 -6.64 124 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 493.14 -6.64 125 0 0 0
27NOV26 830.00 P 130.00 130.00 130.00 131.90 -3.60 115 5 5 +5
27NOV26 840.00 P 0.00 0.00 0.00 137.02 -3.41 115 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 142.30 -3.05 115 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 147.78 -2.50 115 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 153.12 -2.09 115 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 157.71 -7.23 115 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 164.48 -5.55 116 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 169.67 -0.57 116 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 174.91 -6.32 116 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 180.78 -6.34 116 0 0 0
27NOV26 930.00 P 198.39 198.39 198.39 186.65 -6.35 116 15 15 +15
27NOV26 940.00 P 205.48 205.48 205.48 192.52 -6.37 117 15 15 +15
27NOV26 950.00 P 211.69 211.69 211.69 198.39 -6.38 117 15 15 +15
27NOV26 960.00 P 0.00 0.00 0.00 204.26 -6.40 117 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 210.14 -6.41 117 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 216.01 -6.43 117 0 0 0
27NOV26 990.00 P 231.32 231.32 231.32 221.89 -6.44 117 18 33 +18
27NOV26 1,000.00 P 0.00 0.00 0.00 227.77 -6.46 117 0 15 0
27NOV26 1,010.00 P 0.00 0.00 0.00 233.65 -6.49 117 0 30 0
27NOV26 1,020.00 P 0.00 0.00 0.00 239.55 -7.13 117 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 246.00 -7.35 117 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 252.65 -7.36 117 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 259.31 -7.37 117 0 0 0
27NOV26 1,060.00 P 0.00 0.00 0.00 265.97 -7.38 117 0 16 0
27NOV26 1,070.00 P 0.00 0.00 0.00 272.62 -7.40 117 0 11 0
27NOV26 1,080.00 P 0.00 0.00 0.00 279.28 -7.42 118 0 15 0
27NOV26 1,090.00 P 0.00 0.00 0.00 285.94 -7.43 118 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 292.60 -7.45 118 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 299.27 -7.46 118 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 305.93 -7.48 118 0 0 0
27NOV26 1,130.00 P 0.00 0.00 0.00 312.60 -7.50 118 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 319.28 -7.52 118 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 325.97 -8.15 118 0 0 0
27NOV26 1,160.00 P 0.00 0.00 0.00 333.22 -8.30 118 0 0 0
27NOV26 1,170.00 P 0.00 0.00 0.00 340.60 -8.31 118 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 347.99 -8.32 118 0 0 0
27NOV26 1,190.00 P 0.00 0.00 0.00 355.37 -8.33 119 0 0 0
27NOV26 1,200.00 P 360.66 360.66 360.66 362.76 -8.34 119 10 10 +10
27NOV26 1,210.00 P 0.00 0.00 0.00 370.15 -8.35 119 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 377.53 -8.38 119 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 384.92 -8.39 119 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 392.32 -8.40 119 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 399.71 -8.41 119 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 407.11 -1.02 119 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 414.51 +3.88 119 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 421.91 +4.07 119 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 429.33 -8.68 119 0 0 0
27NOV26 1,300.00 P 446.05 446.05 446.05 436.91 -9.14 119 2 2 +2
27NOV26 1,310.00 P 0.00 0.00 0.00 444.95 -9.14 120 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 452.98 -9.16 120 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 461.01 -9.17 120 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 469.05 -1.14 120 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 477.09 -9.19 120 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 485.13 -9.20 120 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 493.17 -9.21 121 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 501.21 -9.22 121 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 509.25 -9.23 121 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 517.30 -9.24 121 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 525.34 -9.26 121 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 156.67 -3.68 112 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 161.85 -3.56 112 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 167.02 -3.46 112 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 172.21 -3.34 112 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 177.39 -3.23 112 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 182.58 -3.12 112 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 187.77 -3.54 112 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 193.32 -9.75 112 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 199.30 -9.79 112 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 205.29 -9.82 112 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 211.28 -9.85 112 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 217.26 -9.89 113 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 223.25 -9.92 113 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 229.24 -9.96 113 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 235.23 -9.99 113 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 241.23 -10.02 113 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 247.22 -10.07 113 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 253.22 -10.11 113 0 0 0
30DEC26 1,010.00 P 0.00 0.00 0.00 259.23 -10.15 113 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 265.25 -10.80 113 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 271.81 -11.03 113 0 0 0
30DEC26 1,040.00 P 287.17 287.17 287.17 278.57 -11.07 113 1 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 285.33 -11.10 113 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 292.10 -4.34 113 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 298.86 -11.17 113 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 305.63 -11.19 113 0 0 0
30DEC26 1,090.00 P 0.00 0.00 0.00 312.40 -11.22 113 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 319.17 -11.26 114 0 0 0
30DEC26 1,110.00 P 0.00 0.00 0.00 325.94 -11.29 114 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 332.71 -11.33 114 0 0 0
30DEC26 1,130.00 P 0.00 0.00 0.00 339.49 -11.36 114 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 346.27 -11.40 114 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 353.05 -11.44 114 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 359.85 -11.55 114 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 366.81 -12.09 114 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 374.29 -12.12 114 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 381.77 -12.15 114 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 389.25 -12.18 114 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 396.73 -12.21 114 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 404.21 -4.74 115 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 411.70 -12.26 115 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 419.18 -12.30 115 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 426.67 -12.32 115 0 15 0
30DEC26 1,260.00 P 449.26 449.26 449.26 434.16 -12.35 115 8 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 441.65 -12.38 115 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 449.14 -12.42 115 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 456.64 -12.44 115 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 464.14 -12.48 115 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 471.64 -12.51 115 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 479.16 -12.54 115 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 486.68 -12.71 115 0 3 0
30DEC26 1,340.00 P 0.00 0.00 0.00 494.61 -12.92 115 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 502.72 -12.95 116 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 510.84 -12.97 116 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 518.95 -13.00 116 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 527.07 -13.03 116 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 535.19 -13.05 116 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 543.31 -13.08 116 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 551.44 -13.09 116 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 210.84 -7.03 109 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 216.21 -7.07 109 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 221.59 -7.12 109 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 226.98 -7.83 109 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 232.94 -8.02 109 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 239.06 -8.05 109 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 245.18 -8.08 109 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 251.31 -15.89 109 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 265.15 -8.39 111 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 271.47 -8.41 112 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 277.78 -8.44 112 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 284.09 -8.48 112 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 290.41 -8.50 112 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 296.72 -8.54 112 0 0 0
30MAR27 970.00 P 304.25 304.25 304.25 303.04 -8.57 112 1 1 +1
30MAR27 980.00 P 0.00 0.00 0.00 309.37 -8.60 112 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 315.70 -8.63 112 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 322.03 -8.67 112 0 16 0
30MAR27 1,010.00 P 0.00 0.00 0.00 328.37 -8.72 112 0 120 0
30MAR27 1,020.00 P 0.00 0.00 0.00 331.65 -9.26 111 0 120 0
30MAR27 1,030.00 P 0.00 0.00 0.00 331.66 -9.26 109 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 338.51 -9.29 109 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 355.73 -9.59 112 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 362.78 -9.62 112 0 160 0
30MAR27 1,070.00 P 0.00 0.00 0.00 362.79 -9.62 110 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 365.93 -9.39 109 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 372.78 -9.42 109 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 379.64 -9.45 109 0 0 0
30MAR27 1,110.00 P 0.00 0.00 0.00 386.50 -9.48 109 0 0 0
30MAR27 1,120.00 P 0.00 0.00 0.00 393.37 -9.50 109 0 0 0
30MAR27 1,130.00 P 0.00 0.00 0.00 400.23 -9.53 109 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 407.10 -9.55 109 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 413.97 -9.58 109 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 420.84 -22.52 109 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 427.72 -15.65 109 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 434.60 -9.67 109 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 454.73 -9.99 113 0 100 0
30MAR27 1,200.00 P 0.00 0.00 0.00 461.83 -10.03 113 0 135 0
30MAR27 1,210.00 P 0.00 0.00 0.00 461.84 -10.03 111 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 476.52 +3.51 113 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 476.53 -18.43 111 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 492.00 -10.73 113 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 499.74 -10.75 113 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 499.75 -18.51 111 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 515.22 -10.80 113 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 522.97 -10.82 114 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 530.72 -10.84 114 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 538.46 -10.88 114 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 546.21 -10.90 114 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 553.97 -10.92 114 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 561.72 -10.95 114 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 569.48 -10.97 114 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 569.49 -18.74 111 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 584.99 -11.02 114 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 585.00 -18.80 112 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 585.01 -26.59 109 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 590.58 -28.81 109 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 598.13 -21.27 109 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 623.85 -11.15 114 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 256.19 -7.28 108 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 262.14 -7.72 108 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 268.50 -7.75 108 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 274.86 -7.78 108 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 281.22 -7.81 108 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 287.58 -7.85 108 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 293.95 -16.93 108 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 309.33 -8.14 111 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 315.89 -8.17 111 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 322.45 -8.20 111 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 329.01 -8.23 111 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 335.58 -8.26 111 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 342.15 -8.29 111 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 348.72 -8.33 111 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 355.29 -8.37 111 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 361.87 -8.40 111 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 368.46 -8.43 111 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 375.05 -8.47 111 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 381.65 -8.53 111 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 388.27 -4.62 111 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 390.93 -1.97 110 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 390.94 -9.05 108 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 398.01 -9.08 108 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 405.07 -9.11 108 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 412.14 -9.14 108 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 419.21 -9.17 108 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 426.29 -9.19 108 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 433.36 -9.22 108 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 440.44 -9.24 108 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 447.52 -9.27 108 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 454.59 -9.31 108 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 461.68 -9.33 108 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 468.76 -23.70 108 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 490.12 -2.35 112 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 490.13 -2.35 110 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 504.73 +5.26 112 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 512.04 -9.76 112 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 519.35 -9.79 112 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 519.36 -9.79 110 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 533.99 -9.85 112 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 541.32 -9.89 112 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 548.66 -9.95 112 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 556.04 -10.46 112 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 556.05 -18.40 110 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 556.06 -26.35 108 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 579.78 -10.58 113 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 587.71 -10.61 113 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 595.65 -10.62 113 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 595.66 -18.57 111 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 611.52 -10.67 113 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 619.46 -10.70 113 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 627.40 -10.72 113 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 627.41 -18.68 111 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 627.42 -26.64 109 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 651.23 -10.79 113 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 651.24 -18.75 111 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 667.12 -10.85 113 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 675.08 -10.86 113 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 675.09 -18.83 111 0 15 0
TOTAL PUT 949 5,258 +767
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KCH - KINGSOFT CLOUD CLOSING PRICE HK$ 6.050
21AUG26 4.30 C 0.00 0.00 0.00 1.80 - 476 0 0 -
21AUG26 4.35 C 0.00 0.00 0.00 1.75 - 463 0 0 -
21AUG26 4.40 C 0.00 0.00 0.00 1.69 - 426 0 0 -
21AUG26 4.45 C 0.00 0.00 0.00 1.65 +0.46 438 0 0 0
21AUG26 4.50 C 0.00 0.00 0.00 1.60 +0.46 425 0 0 0
21AUG26 4.55 C 0.00 0.00 0.00 1.55 +0.46 413 0 0 0
21AUG26 4.60 C 0.00 0.00 0.00 1.49 +0.47 378 0 0 0
21AUG26 4.65 C 0.00 0.00 0.00 1.44 +0.47 366 0 0 0
21AUG26 4.70 C 0.00 0.00 0.00 1.39 +0.45 355 0 0 0
21AUG26 4.75 C 0.00 0.00 0.00 1.34 +0.45 343 0 0 0
21AUG26 4.80 C 0.00 0.00 0.00 1.29 +0.45 331 0 0 0
21AUG26 4.85 C 0.00 0.00 0.00 1.24 +0.46 320 0 0 0
21AUG26 4.90 C 0.00 0.00 0.00 1.18 +0.44 286 0 0 0
21AUG26 4.95 C 0.00 0.00 0.00 1.13 +0.44 276 0 0 0
21AUG26 5.00 C 0.00 0.00 0.00 1.08 +0.44 265 0 0 0
21AUG26 5.10 C 0.00 0.00 0.00 0.98 +0.42 243 0 0 0
21AUG26 5.20 C 0.00 0.00 0.00 0.88 +0.40 222 0 0 0
21AUG26 5.30 C 0.00 0.00 0.00 0.77 +0.36 180 0 0 0
21AUG26 5.40 C 0.00 0.00 0.00 0.67 +0.33 160 0 0 0
21AUG26 5.50 C 0.69 0.70 0.64 0.58 +0.30 158 18 31 -17
21AUG26 5.60 C 0.00 0.00 0.00 0.48 +0.26 136 0 32 0
21AUG26 5.70 C 0.47 0.47 0.47 0.39 +0.22 127 9 11 0
21AUG26 5.80 C 0.35 0.35 0.35 0.30 +0.16 113 1 11 0
21AUG26 5.90 C 0.34 0.36 0.23 0.24 +0.14 122 7 6 -2
21AUG26 6.00 C 0.28 0.28 0.21 0.18 +0.11 121 90 43 -72
21AUG26 6.10 C 0.17 0.17 0.17 0.13 +0.08 121 20 30 -20
21AUG26 6.20 C 0.00 0.00 0.00 0.09 +0.05 119 0 57 0
21AUG26 6.30 C 0.08 0.08 0.08 0.06 +0.03 119 2 12 0
21AUG26 6.40 C 0.00 0.00 0.00 0.04 +0.02 120 0 7 0
21AUG26 6.50 C 0.00 0.00 0.00 0.03 +0.02 127 0 0 0
21AUG26 6.60 C 0.00 0.00 0.00 0.02 +0.01 129 0 0 0
21AUG26 6.70 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 6.80 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
21AUG26 6.90 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
21AUG26 7.10 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
21AUG26 7.20 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
21AUG26 7.30 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
21AUG26 7.40 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
21AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
21AUG26 7.60 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
21AUG26 7.70 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
21AUG26 7.80 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
21AUG26 7.90 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
21AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
21AUG26 8.10 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
21AUG26 8.20 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
21AUG26 8.30 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
21AUG26 8.40 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.81 - 174 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 1.70 - 157 0 0 -
28AUG26 4.50 C 0.00 0.00 0.00 1.60 +0.46 148 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.49 +0.43 131 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.40 +0.43 131 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.30 +0.42 122 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.20 +0.40 114 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.10 +0.38 106 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.86 +0.31 91 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.66 +0.27 90 0 7 0
28AUG26 5.75 C 0.00 0.00 0.00 0.48 +0.21 87 0 10 0
28AUG26 6.00 C 0.40 0.40 0.27 0.33 +0.15 85 5 1 -4
28AUG26 6.25 C 0.00 0.00 0.00 0.22 +0.10 84 0 4 0
28AUG26 6.50 C 0.00 0.00 0.00 0.14 +0.06 84 0 24 0
28AUG26 6.75 C 0.00 0.00 0.00 0.09 +0.04 86 0 30 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 +0.02 84 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 +0.01 86 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 +0.01 89 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.86 - 91 0 0 -
29SEP26 4.40 C 0.00 0.00 0.00 1.77 - 89 0 0 -
29SEP26 4.50 C 0.00 0.00 0.00 1.68 +0.38 87 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.60 +0.38 87 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.49 +0.34 80 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.42 +0.35 81 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.34 +0.35 80 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.26 +0.32 79 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.08 +0.29 78 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.93 +0.26 79 0 0 0
29SEP26 5.75 C 0.85 0.85 0.85 0.78 +0.23 78 3 48 0
29SEP26 6.00 C 0.69 0.70 0.65 0.65 +0.18 77 35 145 +15
29SEP26 6.25 C 0.00 0.00 0.00 0.55 +0.17 78 0 31 0
29SEP26 6.50 C 0.00 0.00 0.00 0.46 +0.15 79 0 15 0
29SEP26 6.75 C 0.38 0.38 0.36 0.38 +0.13 79 3 2 +1
29SEP26 7.00 C 0.00 0.00 0.00 0.31 +0.11 78 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 +0.10 79 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 +0.08 79 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 +0.07 79 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 +0.06 79 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 +0.04 79 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 +0.04 79 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.03 79 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.95 - 84 0 0 -
29OCT26 4.40 C 0.00 0.00 0.00 1.88 - 85 0 0 -
29OCT26 4.50 C 0.00 0.00 0.00 1.79 +0.38 83 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.69 +0.35 79 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.61 +0.33 77 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.54 +0.33 78 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.49 +0.34 80 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.40 +0.30 77 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.24 +0.30 77 0 0 0
29OCT26 5.50 C 1.04 1.04 1.04 1.09 +0.26 76 15 15 +15
29OCT26 5.75 C 0.93 0.93 0.93 0.95 +0.23 75 15 15 +15
29OCT26 6.00 C 0.81 0.81 0.81 0.85 +0.23 77 6 21 +6
29OCT26 6.25 C 0.00 0.00 0.00 0.73 +0.19 75 0 60 0
29OCT26 6.50 C 0.68 0.68 0.68 0.65 +0.19 77 15 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.56 +0.16 76 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.49 +0.15 77 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.43 +0.14 77 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.37 +0.12 77 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.32 +0.11 77 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.28 +0.10 77 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.24 +0.09 77 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.21 +0.08 78 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.18 +0.07 77 0 46 0
27NOV26 4.30 C 0.00 0.00 0.00 2.05 - 84 0 0 -
27NOV26 4.40 C 0.00 0.00 0.00 1.95 - 80 0 0 -
27NOV26 4.50 C 0.00 0.00 0.00 1.90 +0.37 82 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.83 +0.37 82 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.74 +0.33 79 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.69 +0.35 81 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.62 +0.33 80 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.56 +0.32 80 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.39 +0.31 78 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.25 +0.27 77 0 0 0
27NOV26 5.75 C 1.09 1.09 1.07 1.12 +0.25 77 30 30 +30
27NOV26 6.00 C 0.00 0.00 0.00 1.01 +0.24 77 0 195 0
27NOV26 6.25 C 0.00 0.00 0.00 0.91 +0.22 77 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.81 +0.19 77 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.73 +0.19 77 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.65 +0.17 77 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.58 +0.15 77 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.52 +0.14 77 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.46 +0.13 77 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.41 +0.12 77 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.37 +0.11 77 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.32 +0.09 76 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.29 +0.09 77 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.12 - 79 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 2.05 - 79 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 2.01 +0.38 82 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.93 +0.36 80 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.87 +0.36 80 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.80 +0.34 79 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.75 +0.34 80 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.69 +0.33 80 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.54 +0.31 79 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.40 +0.29 78 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.27 +0.27 77 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.15 +0.24 76 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 +0.23 76 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 +0.20 76 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 +0.19 76 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 +0.18 77 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.73 +0.17 77 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.66 +0.16 76 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.61 +0.16 77 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 +0.14 77 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 +0.13 76 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.46 +0.13 77 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 +0.12 77 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 2.37 - 80 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 2.31 - 80 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 2.25 +0.36 80 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.19 +0.36 79 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.13 +0.35 79 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.07 +0.34 78 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.04 +0.36 80 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.99 +0.36 80 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.86 +0.34 79 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 +0.31 78 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.61 +0.30 78 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.50 +0.28 77 140 140 +140
30MAR27 6.25 C 0.00 0.00 0.00 1.41 +0.26 77 140 220 +140
30MAR27 6.50 C 0.00 0.00 0.00 1.32 +0.25 77 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 1.24 +0.25 77 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.16 +0.23 77 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.09 +0.22 77 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.01 +0.20 77 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.94 +0.18 76 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.89 +0.18 77 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.84 +0.18 77 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.79 +0.17 77 0 0 0
30MAR27 8.75 C 0.80 0.80 0.80 0.75 +0.17 78 28 30 0
29JUN27 4.30 C 0.00 0.00 0.00 2.59 - 80 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 2.53 - 80 0 0 -
29JUN27 4.50 C 0.00 0.00 0.00 2.47 +0.35 79 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.42 +0.36 80 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.37 +0.38 79 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.32 +0.36 79 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.26 +0.34 79 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.22 +0.34 79 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.08 +0.31 77 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.97 +0.29 77 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.87 +0.29 77 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.77 +0.28 77 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.68 +0.26 77 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.60 +0.26 77 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.51 +0.24 77 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.44 +0.24 77 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.37 +0.23 77 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.30 +0.21 77 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.24 +0.21 77 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.19 +0.21 77 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.13 +0.20 77 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.08 +0.20 77 0 0 0
29JUN27 8.75 C 1.00 1.00 1.00 1.03 +0.19 77 3 3 +3
TOTAL CALL 585 2,099 +250
21AUG26 4.30 P 0.00 0.00 0.00 0.01 - 342 0 0 -
21AUG26 4.35 P 0.00 0.00 0.00 0.01 - 332 0 0 -
21AUG26 4.40 P 0.00 0.00 0.00 0.01 - 323 0 0 -
21AUG26 4.45 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
21AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
21AUG26 4.55 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
21AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
21AUG26 4.65 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
21AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 266 0 10 0
21AUG26 4.75 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
21AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
21AUG26 4.85 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
21AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 228 0 26 0
21AUG26 4.95 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
21AUG26 5.00 P 0.00 0.00 0.00 0.01 -0.01 209 0 0 0
21AUG26 5.10 P 0.00 0.00 0.00 0.01 -0.03 191 0 0 0
21AUG26 5.20 P 0.00 0.00 0.00 0.01 -0.05 173 0 0 0
21AUG26 5.30 P 0.00 0.00 0.00 0.01 -0.07 155 0 7 0
21AUG26 5.40 P 0.00 0.00 0.00 0.01 -0.10 137 0 9 0
21AUG26 5.50 P 0.01 0.01 0.01 0.01 -0.13 119 11 22 0
21AUG26 5.60 P 0.00 0.00 0.00 0.02 -0.17 121 0 0 0
21AUG26 5.70 P 0.00 0.00 0.00 0.03 -0.21 115 0 1 0
21AUG26 5.80 P 0.06 0.08 0.06 0.05 -0.25 114 19 19 +9
21AUG26 5.90 P 0.00 0.00 0.00 0.08 -0.29 114 0 33 0
21AUG26 6.00 P 0.00 0.00 0.00 0.12 -0.32 114 0 250 0
21AUG26 6.10 P 0.00 0.00 0.00 0.17 -0.36 113 0 15 0
21AUG26 6.20 P 0.00 0.00 0.00 0.24 -0.37 120 0 0 0
21AUG26 6.30 P 0.00 0.00 0.00 0.31 -0.40 119 0 0 0
21AUG26 6.40 P 0.00 0.00 0.00 0.38 -0.41 109 0 0 0
21AUG26 6.50 P 0.00 0.00 0.00 0.47 -0.42 113 0 0 0
21AUG26 6.60 P 0.00 0.00 0.00 0.55 -0.43 0 0 0 0
21AUG26 6.70 P 0.00 0.00 0.00 0.66 -0.42 124 0 0 0
21AUG26 6.80 P 0.00 0.00 0.00 0.75 -0.43 0 0 0 0
21AUG26 6.90 P 0.00 0.00 0.00 0.85 -0.43 0 0 0 0
21AUG26 7.00 P 0.00 0.00 0.00 0.95 -0.43 0 0 0 0
21AUG26 7.10 P 0.00 0.00 0.00 1.05 -0.43 0 0 0 0
21AUG26 7.20 P 0.00 0.00 0.00 1.15 -0.43 0 0 0 0
21AUG26 7.30 P 0.00 0.00 0.00 1.25 -0.43 0 0 0 0
21AUG26 7.40 P 0.00 0.00 0.00 1.35 -0.43 0 0 0 0
21AUG26 7.50 P 0.00 0.00 0.00 1.45 -0.43 0 0 0 0
21AUG26 7.60 P 0.00 0.00 0.00 1.55 -0.43 0 0 0 0
21AUG26 7.70 P 0.00 0.00 0.00 1.65 -0.43 0 0 0 0
21AUG26 7.80 P 0.00 0.00 0.00 1.75 -0.43 0 0 0 0
21AUG26 7.90 P 0.00 0.00 0.00 1.85 -0.43 0 0 0 0
21AUG26 8.00 P 0.00 0.00 0.00 1.95 -0.43 0 0 0 0
21AUG26 8.10 P 0.00 0.00 0.00 2.05 -0.43 0 0 0 0
21AUG26 8.20 P 0.00 0.00 0.00 2.15 -0.43 0 0 0 0
21AUG26 8.30 P 0.00 0.00 0.00 2.25 -0.43 0 0 0 0
21AUG26 8.40 P 0.00 0.00 0.00 2.35 -0.43 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 - 121 0 0 -
28AUG26 4.40 P 0.00 0.00 0.00 0.01 - 114 0 0 -
28AUG26 4.50 P 0.00 0.00 0.00 0.01 -0.01 107 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 -0.02 100 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 -0.03 94 0 5 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 -0.04 87 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 -0.06 80 0 26 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 -0.07 85 0 26 0
28AUG26 5.25 P 0.00 0.00 0.00 0.04 -0.12 81 0 26 0
28AUG26 5.50 P 0.00 0.00 0.00 0.09 -0.17 83 0 10 0
28AUG26 5.75 P 0.00 0.00 0.00 0.16 -0.23 82 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.27 -0.28 83 0 10 0
28AUG26 6.25 P 0.00 0.00 0.00 0.41 -0.33 82 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.58 -0.39 82 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.78 -0.38 83 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.99 -0.41 81 0 50 0
28AUG26 7.25 P 0.00 0.00 0.00 1.22 -0.42 81 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.46 -0.42 82 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.71 -0.42 92 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.95 -0.43 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.20 -0.43 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.45 -0.43 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.70 -0.43 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 - 79 0 0 -
29SEP26 4.40 P 0.00 0.00 0.00 0.07 - 78 0 0 -
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.06 80 0 41 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.08 78 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.09 78 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 -0.10 78 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.11 78 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.11 78 0 36 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 -0.15 77 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 -0.18 77 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 -0.20 78 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.59 -0.23 78 0 60 0
29SEP26 6.25 P 0.76 0.76 0.72 0.73 -0.26 78 66 66 +66
29SEP26 6.50 P 0.83 0.83 0.83 0.90 -0.27 80 15 15 +15
29SEP26 6.75 P 0.00 0.00 0.00 1.06 -0.29 79 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.24 -0.32 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.44 -0.33 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.65 -0.34 81 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.86 -0.35 80 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.08 -0.36 81 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.30 -0.37 81 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.53 -0.39 81 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.76 -0.40 81 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.13 - 76 0 0 -
29OCT26 4.40 P 0.00 0.00 0.00 0.15 - 76 0 0 -
29OCT26 4.50 P 0.00 0.00 0.00 0.18 -0.08 77 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 -0.09 76 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.23 -0.09 77 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.26 -0.10 77 0 0 0
29OCT26 4.90 P 0.27 0.27 0.27 0.29 -0.11 77 3 15 -3
29OCT26 5.00 P 0.30 0.30 0.30 0.32 -0.11 77 4 32 0
29OCT26 5.25 P 0.00 0.00 0.00 0.41 -0.13 76 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.50 -0.16 75 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.61 -0.19 74 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.76 -0.21 76 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.90 -0.23 75 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.06 -0.25 76 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.20 -0.29 74 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.39 -0.29 75 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.59 -0.30 76 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.79 -0.32 77 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.96 -0.35 74 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.19 -0.34 77 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.41 -0.34 78 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.63 -0.36 78 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.85 -0.36 78 0 60 0
27NOV26 4.30 P 0.00 0.00 0.00 0.21 - 76 0 0 -
27NOV26 4.40 P 0.00 0.00 0.00 0.24 - 77 0 0 -
27NOV26 4.50 P 0.00 0.00 0.00 0.27 -0.09 77 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.30 -0.10 77 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.33 -0.11 77 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.36 -0.12 76 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.40 -0.12 77 0 30 0
27NOV26 5.00 P 0.00 0.00 0.00 0.44 -0.12 77 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.54 -0.12 77 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.63 -0.16 75 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.76 -0.17 75 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 0.89 -0.22 75 0 105 0
27NOV26 6.25 P 1.08 1.08 1.02 1.04 -0.23 75 43 58 +43
27NOV26 6.50 P 0.00 0.00 0.00 1.21 -0.23 77 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.38 -0.24 77 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.55 -0.26 77 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.73 -0.27 77 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.92 -0.29 77 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.12 -0.30 78 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.29 -0.34 75 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.52 -0.33 77 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.73 -0.34 77 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.95 -0.34 78 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 - 76 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.33 - 76 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.36 -0.09 76 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 -0.09 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 -0.09 77 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 -0.10 76 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 -0.11 77 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 -0.12 76 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.65 -0.13 76 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 -0.15 76 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.89 -0.17 75 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.03 -0.18 75 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.18 -0.20 75 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 -0.21 76 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.50 -0.22 75 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.68 -0.23 76 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.85 -0.26 76 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.04 -0.27 76 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.22 -0.29 75 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.41 -0.30 75 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.60 -0.34 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.82 -0.33 75 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.03 -0.33 75 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.50 - 76 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.54 - 76 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.57 -0.10 75 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.61 -0.11 75 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 -0.10 76 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 -0.10 76 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.75 -0.11 76 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 -0.12 75 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 -0.13 75 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.04 -0.14 75 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.18 -0.15 75 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.32 -0.17 75 140 140 +140
30MAR27 6.25 P 0.00 0.00 0.00 1.47 -0.18 75 140 220 +140
30MAR27 6.50 P 0.00 0.00 0.00 1.63 -0.19 75 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 1.80 -0.20 76 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.97 -0.21 75 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.14 -0.23 75 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 -0.23 75 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.50 -0.25 75 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.71 -0.26 76 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.89 -0.28 75 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.09 -0.29 75 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.29 -0.30 75 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.68 - 76 0 0 -
29JUN27 4.40 P 0.00 0.00 0.00 0.72 - 76 0 0 -
29JUN27 4.50 P 0.00 0.00 0.00 0.77 -0.09 77 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.81 -0.08 76 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.83 -0.11 75 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.88 -0.12 75 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.93 -0.12 75 0 25 0
29JUN27 5.00 P 0.00 0.00 0.00 0.98 -0.12 75 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.10 -0.14 74 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.26 -0.12 75 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.41 -0.14 76 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.56 -0.15 76 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.71 -0.17 75 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.87 -0.18 75 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.04 -0.18 75 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.21 -0.20 76 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.38 -0.22 75 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.56 -0.23 75 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.73 -0.26 75 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.92 -0.26 75 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.13 -0.25 76 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.32 -0.26 75 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.52 -0.27 75 0 0 0
TOTAL PUT 441 2,248 +410
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$ 8.310
28AUG26 4.40 C 0.00 0.00 0.00 3.91 +0.57 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 3.81 +0.58 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 3.74 +0.60 219 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 3.61 +0.58 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 3.51 +0.57 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.42 +0.58 160 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.33 +0.59 177 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.06 +0.58 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.82 +0.57 127 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.56 +0.57 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.34 +0.60 131 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 2.06 +0.55 0 0 102 0
28AUG26 6.50 C 0.00 0.00 0.00 1.83 +0.58 94 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 1.61 +0.61 103 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 1.36 +0.57 89 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 1.10 +0.51 70 0 210 0
28AUG26 7.50 C 0.00 0.00 0.00 0.88 +0.45 68 0 136 0
28AUG26 7.75 C 0.00 0.00 0.00 0.66 +0.37 62 0 76 0
28AUG26 8.00 C 0.41 0.50 0.41 0.47 +0.28 59 25 97 -2
28AUG26 8.25 C 0.25 0.32 0.25 0.35 +0.23 64 33 50 -28
28AUG26 8.50 C 0.20 0.26 0.18 0.24 +0.16 65 66 1,244 -33
28AUG26 8.75 C 0.12 0.18 0.12 0.15 +0.10 63 31 226 -28
28AUG26 9.00 C 0.07 0.09 0.07 0.09 +0.06 63 49 373 +47
28AUG26 9.25 C 0.06 0.06 0.06 0.06 +0.04 66 1 149 -1
28AUG26 9.50 C 0.00 0.00 0.00 0.03 +0.02 63 0 95 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 +0.01 66 0 170 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 395 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 611 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 92 0 128 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 153 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 115 0 137 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 136 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 3.92 +0.57 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.81 +0.56 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.74 +0.59 89 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.63 +0.58 73 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.53 +0.58 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.42 +0.54 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.36 +0.60 90 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.10 +0.57 77 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.85 +0.57 69 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.61 +0.58 67 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.41 +0.60 76 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.15 +0.56 66 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.89 +0.50 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.70 +0.48 61 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.49 +0.46 60 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 1.30 +0.43 59 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 1.14 +0.42 61 0 169 0
29SEP26 7.75 C 0.00 0.00 0.00 0.96 +0.36 59 0 83 0
29SEP26 8.00 C 0.68 0.74 0.68 0.83 +0.33 60 21 36 -5
29SEP26 8.25 C 0.59 0.59 0.59 0.72 +0.31 62 1 583 0
29SEP26 8.50 C 0.61 0.61 0.61 0.61 +0.27 62 41 1,078 0
29SEP26 8.75 C 0.00 0.00 0.00 0.51 +0.24 62 0 334 0
29SEP26 9.00 C 0.40 0.43 0.40 0.42 +0.20 61 12 2,381 -3
29SEP26 9.25 C 0.33 0.35 0.33 0.35 +0.18 61 4 257 +3
29SEP26 9.50 C 0.30 0.30 0.30 0.29 +0.15 62 8 140 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 +0.12 61 0 72 0
29SEP26 10.00 C 0.19 0.19 0.17 0.19 +0.10 61 13 187 +6
29SEP26 10.50 C 0.00 0.00 0.00 0.12 +0.07 61 0 123 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 +0.05 62 0 141 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 +0.03 61 0 226 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 62 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.87 +0.59 80 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.77 +0.59 78 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.64 +0.56 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.55 +0.57 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.47 +0.58 70 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.42 +0.62 82 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.13 +0.56 65 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.88 +0.54 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.65 +0.53 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.45 +0.54 62 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 2.26 +0.55 65 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.01 +0.49 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.84 +0.49 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.65 +0.46 60 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.50 +0.49 62 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 1.31 +0.42 59 0 134 0
29OCT26 7.75 C 0.00 0.00 0.00 1.17 +0.39 59 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 1.03 +0.36 59 0 17 0
29OCT26 8.25 C 0.80 0.80 0.80 0.91 +0.32 59 5 20 +5
29OCT26 8.50 C 0.71 0.76 0.71 0.78 +0.26 58 114 197 -30
29OCT26 8.75 C 0.00 0.00 0.00 0.70 +0.25 59 0 20 0
29OCT26 9.00 C 0.54 0.54 0.54 0.61 +0.23 59 7 29 +7
29OCT26 9.25 C 0.00 0.00 0.00 0.53 +0.21 59 0 30 0
29OCT26 9.50 C 0.46 0.49 0.46 0.46 +0.19 59 30 117 +30
29OCT26 9.75 C 0.36 0.43 0.36 0.39 +0.16 58 84 175 +84
29OCT26 10.00 C 0.35 0.37 0.35 0.34 +0.16 59 90 96 +90
29OCT26 10.50 C 0.22 0.28 0.22 0.25 +0.11 59 175 151 +75
29OCT26 11.00 C 0.00 0.00 0.00 0.18 +0.08 58 0 184 0
29OCT26 11.50 C 0.15 0.15 0.15 0.13 +0.06 58 2 17 +2
29OCT26 12.00 C 0.00 0.00 0.00 0.09 +0.04 58 0 4 0
29OCT26 12.50 C 0.00 0.00 0.00 0.07 +0.03 59 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.00 +0.59 69 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.78 +0.58 67 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.54 +0.53 62 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.35 +0.53 63 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.13 +0.48 60 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.98 +0.50 62 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.79 +0.46 60 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.64 +0.44 61 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.49 +0.42 61 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.31 +0.36 58 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.22 +0.38 60 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.09 +0.34 60 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.98 +0.31 60 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.88 +0.28 60 0 3 0
27NOV26 9.00 C 0.00 0.00 0.00 0.79 +0.26 60 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.70 +0.24 59 0 0 0
27NOV26 9.50 C 0.57 0.57 0.57 0.62 +0.21 59 1 11 +1
27NOV26 9.75 C 0.00 0.00 0.00 0.55 +0.20 59 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.49 +0.18 59 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.39 +0.15 59 0 46 0
27NOV26 11.00 C 0.00 0.00 0.00 0.30 +0.12 59 0 105 0
27NOV26 11.50 C 0.00 0.00 0.00 0.23 +0.09 58 0 50 0
27NOV26 12.00 C 0.00 0.00 0.00 0.18 +0.07 58 0 0 0
27NOV26 12.50 C 0.17 0.17 0.17 0.14 +0.06 58 5 5 +5
30DEC26 4.40 C 0.00 0.00 0.00 4.00 +0.55 63 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.90 +0.55 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.82 +0.56 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.72 +0.55 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.62 +0.54 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.53 +0.54 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.44 +0.52 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.28 +0.57 67 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.07 +0.57 66 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.86 +0.57 65 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.65 +0.54 63 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 2.46 +0.52 62 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 2.28 +0.52 62 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 2.09 +0.48 60 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.93 +0.47 60 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.76 +0.43 59 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.63 +0.42 60 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.49 +0.40 59 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.35 +0.35 58 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.24 +0.34 59 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 1.16 +0.34 60 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 1.04 +0.30 59 0 62 0
30DEC26 9.00 C 0.00 0.00 0.00 0.91 +0.24 57 0 101 0
30DEC26 9.25 C 0.00 0.00 0.00 0.87 +0.27 59 0 74 0
30DEC26 9.50 C 0.00 0.00 0.00 0.79 +0.25 59 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.72 +0.24 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.65 +0.22 59 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.54 +0.20 59 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.44 +0.16 59 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 +0.14 59 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.29 +0.12 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 +0.10 59 0 62 0
30DEC26 13.00 C 0.21 0.23 0.21 0.19 +0.08 58 4 9 -4
30DEC26 13.50 C 0.00 0.00 0.00 0.16 +0.07 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 +0.06 59 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 +0.05 59 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 +0.04 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 +0.03 59 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 +0.03 59 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.03 60 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.03 59 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.02 59 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 4.11 +0.54 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 4.04 +0.56 64 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.94 +0.54 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.85 +0.53 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.77 +0.53 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.68 +0.52 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.60 +0.52 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.39 +0.50 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.21 +0.51 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.02 +0.49 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.84 +0.48 59 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.68 +0.48 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.51 +0.46 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.37 +0.45 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.24 +0.46 60 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.08 +0.43 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.92 +0.38 57 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.82 +0.39 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.72 +0.39 59 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.61 +0.37 59 0 0 0
30MAR27 8.50 C 1.35 1.35 1.35 1.51 +0.37 59 1 2 +1
30MAR27 8.75 C 0.00 0.00 0.00 1.40 +0.34 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.29 +0.30 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.21 +0.29 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.13 +0.26 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.05 +0.25 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.98 +0.24 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.87 +0.23 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.76 +0.21 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.66 +0.19 58 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.57 +0.17 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.50 +0.15 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 +0.13 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 +0.11 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 +0.11 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 +0.09 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 4.22 +0.52 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 4.14 +0.52 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.06 +0.52 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.98 +0.52 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.90 +0.51 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.81 +0.50 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.74 +0.50 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.56 +0.50 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.38 +0.49 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.21 +0.48 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.04 +0.46 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.91 +0.48 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.75 +0.46 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.61 +0.45 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.47 +0.43 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 2.34 +0.42 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.19 +0.38 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.12 +0.42 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.00 +0.40 59 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.89 +0.37 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.79 +0.36 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.70 +0.35 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.61 +0.35 58 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.52 +0.32 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.41 +0.28 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.37 +0.30 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.29 +0.28 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.16 +0.26 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.04 +0.24 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.93 +0.22 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.83 +0.20 58 0 11 0
29JUN27 12.50 C 0.00 0.00 0.00 0.75 +0.19 58 0 31 0
TOTAL CALL 823 15,533 +222
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 187 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 169 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 149 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 136 0 252 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 123 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 272 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 98 0 252 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 -0.01 86 0 175 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 -0.02 75 0 241 0
28AUG26 7.00 P 0.03 0.03 0.03 0.01 -0.06 64 2 300 -2
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.09 67 0 76 0
28AUG26 7.50 P 0.08 0.09 0.06 0.05 -0.15 62 7 94 0
28AUG26 7.75 P 0.17 0.17 0.12 0.10 -0.22 63 3 170 +1
28AUG26 8.00 P 0.00 0.00 0.00 0.17 -0.30 62 0 160 0
28AUG26 8.25 P 0.38 0.38 0.26 0.27 -0.37 61 54 251 -5
28AUG26 8.50 P 0.42 0.42 0.42 0.41 -0.44 62 1 211 +1
28AUG26 8.75 P 0.00 0.00 0.00 0.58 -0.52 62 0 71 0
28AUG26 9.00 P 0.00 0.00 0.00 0.80 -0.51 70 0 50 0
28AUG26 9.25 P 0.00 0.00 0.00 1.01 -0.54 71 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.24 -0.55 74 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.47 -0.56 75 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.71 -0.57 78 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.19 -0.59 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.69 -0.59 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.19 -0.59 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.73 -0.55 149 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.19 -0.59 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.69 -0.59 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.02 62 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.04 60 0 228 0
29SEP26 6.25 P 0.06 0.06 0.06 0.05 -0.05 61 4 169 -4
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.07 61 0 1,059 0
29SEP26 6.75 P 0.15 0.15 0.15 0.12 -0.09 61 2 131 -2
29SEP26 7.00 P 0.21 0.21 0.18 0.17 -0.12 61 4 113 +2
29SEP26 7.25 P 0.00 0.00 0.00 0.22 -0.15 60 0 178 0
29SEP26 7.50 P 0.40 0.40 0.40 0.30 -0.18 60 3 248 0
29SEP26 7.75 P 0.42 0.42 0.38 0.38 -0.24 59 31 108 -1
29SEP26 8.00 P 0.00 0.00 0.00 0.49 -0.27 59 0 232 0
29SEP26 8.25 P 0.71 0.72 0.71 0.61 -0.32 59 30 2,677 +30
29SEP26 8.50 P 0.77 0.80 0.77 0.76 -0.34 60 18 1,072 0
29SEP26 8.75 P 0.00 0.00 0.00 0.91 -0.38 60 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.07 -0.41 60 0 200 0
29SEP26 9.25 P 1.24 1.24 1.24 1.28 -0.41 63 1 219 -1
29SEP26 9.50 P 0.00 0.00 0.00 1.49 -0.42 65 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.69 -0.44 66 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.89 -0.47 66 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.30 -0.52 63 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.80 -0.51 71 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.25 -0.54 69 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.73 -0.55 71 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.19 -0.59 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.73 -0.55 83 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.19 -0.60 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.69 -0.59 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.19 -0.59 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.69 -0.60 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.19 -0.60 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.69 -0.59 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.22 -0.57 112 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.72 -0.57 116 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.19 -0.59 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.69 -0.59 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.19 -0.60 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.69 -0.59 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.19 -0.60 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.69 -0.60 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.69 -0.59 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.69 -0.60 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.69 -0.60 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.69 -0.59 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 -0.03 57 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 -0.03 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 -0.05 59 0 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.09 -0.06 59 0 32 0
29OCT26 6.25 P 0.00 0.00 0.00 0.12 -0.08 58 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.17 -0.10 59 0 715 0
29OCT26 6.75 P 0.23 0.23 0.23 0.22 -0.12 59 15 24 +7
29OCT26 7.00 P 0.00 0.00 0.00 0.29 -0.14 59 0 32 0
29OCT26 7.25 P 0.39 0.39 0.39 0.36 -0.17 58 1 29 -1
29OCT26 7.50 P 0.00 0.00 0.00 0.45 -0.21 58 0 133 0
29OCT26 7.75 P 0.00 0.00 0.00 0.55 -0.23 58 0 79 0
29OCT26 8.00 P 0.00 0.00 0.00 0.66 -0.27 57 0 94 0
29OCT26 8.25 P 0.00 0.00 0.00 0.78 -0.31 57 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.93 -0.32 58 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.09 -0.34 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.27 -0.35 60 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.43 -0.39 59 0 0 0
29OCT26 9.50 P 1.80 1.80 1.80 1.62 -0.40 60 1 2 +1
29OCT26 9.75 P 0.00 0.00 0.00 1.83 -0.41 62 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.98 -0.48 58 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.39 -0.51 58 0 1 0
29OCT26 11.00 P 0.00 0.00 0.00 2.86 -0.50 62 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.30 -0.53 61 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.74 -0.56 58 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.27 -0.52 68 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.08 -0.05 58 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.11 -0.06 58 0 4 0
27NOV26 6.00 P 0.17 0.20 0.17 0.15 -0.08 58 103 200 -3
27NOV26 6.25 P 0.00 0.00 0.00 0.20 -0.10 58 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.26 -0.11 59 0 0 0
27NOV26 6.75 P 0.38 0.38 0.38 0.33 -0.13 59 1 17 0
27NOV26 7.00 P 0.50 0.50 0.50 0.40 -0.16 58 15 15 +15
27NOV26 7.25 P 0.60 0.60 0.60 0.48 -0.19 58 7 37 +7
27NOV26 7.50 P 0.00 0.00 0.00 0.57 -0.22 57 0 39 0
27NOV26 7.75 P 0.71 0.71 0.71 0.68 -0.24 57 1 3 0
27NOV26 8.00 P 0.00 0.00 0.00 0.79 -0.27 57 0 20 0
27NOV26 8.25 P 0.00 0.00 0.00 0.92 -0.31 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.06 -0.32 57 0 50 0
27NOV26 8.75 P 0.00 0.00 0.00 1.24 -0.32 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.41 -0.33 59 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.56 -0.38 58 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.75 -0.39 59 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.97 -0.38 61 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.15 -0.40 61 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.54 -0.44 61 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.96 -0.46 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.37 -0.51 59 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.81 -0.54 59 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.27 -0.55 58 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 -0.02 59 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 -0.02 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 -0.02 60 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 -0.02 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 -0.03 60 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 -0.04 58 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 -0.05 59 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 -0.07 59 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 -0.08 59 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.10 59 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 -0.12 59 0 1,128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 -0.13 59 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 -0.18 58 0 136 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.20 57 0 30 0
30DEC26 7.50 P 0.71 0.71 0.71 0.70 -0.22 57 1 33 -1
30DEC26 7.75 P 0.00 0.00 0.00 0.81 -0.23 57 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 -0.24 57 0 376 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 -0.27 57 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.20 -0.30 57 0 654 0
30DEC26 8.75 P 0.00 0.00 0.00 1.36 -0.32 57 0 172 0
30DEC26 9.00 P 0.00 0.00 0.00 1.52 -0.34 57 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 1.69 -0.36 57 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 -0.38 58 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.03 -0.40 57 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.23 -0.42 58 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.63 -0.43 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.03 -0.46 58 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.44 -0.50 57 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.87 -0.52 57 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.33 -0.53 58 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.78 -0.55 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.28 -0.52 60 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.71 -0.58 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.25 -0.54 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.71 -0.58 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.22 -0.57 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.73 -0.55 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.23 -0.56 71 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.72 -0.57 71 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.19 -0.59 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.69 -0.59 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.19 -0.60 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.69 -0.59 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.19 -0.60 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.69 -0.60 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.69 -0.59 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.69 -0.60 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 -0.03 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 -0.04 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 -0.04 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 -0.04 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 -0.05 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 -0.05 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 -0.05 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.22 -0.07 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.28 -0.08 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.34 -0.10 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.42 -0.10 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.50 -0.12 59 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.59 -0.13 59 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.64 -0.18 56 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.74 -0.19 56 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.85 -0.20 56 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 0.96 -0.21 56 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.09 -0.22 56 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 -0.24 56 0 22 0
30MAR27 8.25 P 0.00 0.00 0.00 1.34 -0.27 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 -0.27 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.65 -0.29 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.81 -0.32 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 -0.33 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.15 -0.34 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.33 -0.35 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.51 -0.37 57 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 2.89 -0.39 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.28 -0.40 58 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 3.61 -0.50 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.09 -0.45 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.52 -0.46 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.97 -0.47 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.41 -0.49 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.86 -0.51 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.32 -0.52 58 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.16 -0.05 57 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.18 -0.05 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.20 -0.05 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.22 -0.06 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.24 -0.06 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.26 -0.07 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 -0.06 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.35 -0.08 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.42 -0.09 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.50 -0.10 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.58 -0.11 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.66 -0.14 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.75 -0.16 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.84 -0.18 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.94 -0.21 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.08 -0.17 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.20 -0.19 57 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.31 -0.22 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.46 -0.22 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.60 -0.21 57 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.72 -0.26 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.88 -0.26 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.03 -0.30 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.20 -0.30 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.37 -0.32 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.53 -0.34 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.71 -0.36 56 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.10 -0.36 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.48 -0.38 57 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.88 -0.39 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.28 -0.40 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.70 -0.42 57 0 0 0
TOTAL PUT 305 16,212 +44
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$ 44.120
21AUG26 34.00 C 0.00 0.00 0.00 10.21 -0.43 281 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 9.71 -0.38 267 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 9.21 -0.38 254 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 8.71 -0.38 241 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 8.12 -0.46 0 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 7.62 -0.47 0 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 7.12 -0.47 0 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 6.62 -0.47 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 6.12 -0.47 0 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 5.62 -0.47 0 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 5.12 -0.47 0 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 4.62 -0.47 0 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 4.12 -0.47 0 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 3.63 -0.47 72 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 3.13 -0.49 63 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 2.65 -0.50 68 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 2.18 -0.51 67 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 1.74 -0.45 68 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 1.38 -0.42 74 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 1.01 -0.44 71 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.71 -0.42 70 0 0 0
21AUG26 44.50 C 1.31 1.31 0.93 0.47 -0.40 69 101 375 0
21AUG26 45.00 C 1.15 1.15 1.00 0.30 -0.34 69 29 74 -1
21AUG26 45.50 C 0.93 0.93 0.91 0.18 -0.28 69 30 67 +30
21AUG26 46.00 C 0.70 0.70 0.68 0.10 -0.22 68 30 90 +15
21AUG26 46.50 C 0.51 0.60 0.42 0.06 -0.17 70 49 105 0
21AUG26 47.00 C 0.35 0.42 0.30 0.03 -0.12 70 45 30 +15
21AUG26 47.50 C 0.24 0.30 0.24 0.02 -0.08 74 19 19 +19
21AUG26 48.00 C 0.14 0.15 0.14 0.01 -0.05 74 60 60 +60
21AUG26 48.50 C 0.05 0.05 0.05 0.01 -0.03 82 15 15 +15
21AUG26 49.00 C 0.00 0.00 0.00 0.01 -0.02 90 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.27 -0.34 97 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.16 -0.48 62 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.18 -0.47 61 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.22 -0.47 61 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.29 -0.47 60 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.41 -0.47 61 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.59 -0.46 60 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 2.85 -0.44 60 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.21 -0.41 61 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 1.66 -0.32 60 0 42 0
28AUG26 45.00 C 1.88 2.28 1.71 1.25 -0.25 62 357 963 +357
28AUG26 46.00 C 1.78 1.78 1.78 0.88 -0.23 61 15 15 +15
28AUG26 47.00 C 1.07 1.35 1.07 0.61 -0.19 61 177 177 +177
28AUG26 48.00 C 0.83 0.83 0.83 0.41 -0.16 61 50 50 +50
28AUG26 49.00 C 0.78 0.79 0.78 0.26 -0.15 61 63 63 +63
28AUG26 50.00 C 0.00 0.00 0.00 0.17 -0.11 61 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 -0.05 61 0 159 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.28 -0.44 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.47 -0.51 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.48 -0.57 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.61 -0.46 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.78 -0.45 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.00 -0.44 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.28 -0.37 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.63 -0.35 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.04 -0.32 41 0 0 0
29SEP26 44.00 C 3.39 3.39 3.39 2.51 -0.32 40 15 15 +15
29SEP26 45.00 C 2.64 2.93 2.54 2.12 -0.23 42 131 131 +131
29SEP26 46.00 C 0.00 0.00 0.00 1.72 -0.22 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.38 -0.20 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.09 -0.20 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.85 -0.19 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.66 -0.18 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.34 -0.11 41 0 15 0
29SEP26 55.00 C 0.42 0.42 0.41 0.16 -0.07 41 30 45 +30
29SEP26 57.50 C 0.24 0.24 0.24 0.08 -0.03 41 15 15 +15
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.75 -0.44 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.94 -0.28 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.96 -0.40 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.02 -0.63 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.26 -0.43 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.54 -0.42 39 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.87 -0.41 39 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 4.25 -0.39 39 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 3.73 -0.28 39 0 8 0
29OCT26 44.00 C 0.00 0.00 0.00 3.22 -0.26 39 0 0 0
29OCT26 45.00 C 3.50 3.50 3.25 2.77 -0.21 39 175 175 +175
29OCT26 46.00 C 2.84 2.87 2.84 2.36 -0.20 39 30 30 +30
29OCT26 47.00 C 0.00 0.00 0.00 2.01 -0.20 39 0 15 0
29OCT26 48.00 C 0.00 0.00 0.00 1.69 -0.19 39 0 15 0
29OCT26 49.00 C 0.00 0.00 0.00 1.42 -0.17 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 1.18 -0.18 39 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.72 -0.15 39 0 60 0
29OCT26 55.00 C 0.78 0.78 0.62 0.42 -0.11 39 105 120 +105
29OCT26 57.50 C 0.00 0.00 0.00 0.25 -0.08 39 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.19 -0.33 46 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.34 -0.44 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.58 -0.44 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.81 -0.20 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.87 -0.42 40 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.20 -0.41 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.47 -0.32 39 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 4.84 -0.37 39 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.50 -0.26 41 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.00 -0.25 41 0 0 0
27NOV26 45.00 C 4.23 4.23 4.08 3.55 -0.22 41 226 210 +210
27NOV26 46.00 C 4.09 4.09 3.74 3.15 -0.20 41 85 85 +85
27NOV26 47.00 C 3.65 3.65 3.65 2.78 -0.19 41 15 15 +15
27NOV26 48.00 C 0.00 0.00 0.00 2.45 -0.18 41 0 0 0
27NOV26 49.00 C 2.78 2.78 2.73 2.15 -0.16 41 30 45 +30
27NOV26 50.00 C 2.23 2.23 2.23 1.87 -0.16 41 15 45 +15
27NOV26 52.50 C 1.75 1.75 1.59 1.31 -0.15 41 30 75 +30
27NOV26 55.00 C 1.20 1.39 1.17 0.87 -0.15 40 60 105 +60
27NOV26 57.50 C 1.03 1.03 1.01 0.59 -0.11 40 75 75 +75
27NOV26 60.00 C 0.00 0.00 0.00 0.40 -0.08 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.46 -0.28 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.79 -0.16 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.02 -0.25 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.28 -0.36 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.58 -0.20 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.91 -0.22 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.19 -0.29 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.64 -0.28 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.10 -0.27 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.61 -0.26 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.16 -0.22 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.75 -0.21 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.37 -0.20 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.03 -0.18 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.70 -0.21 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.42 -0.20 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.80 -0.21 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.32 -0.18 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.93 -0.18 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.67 -0.12 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.63 -0.21 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.91 -0.20 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.16 -0.32 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.49 -0.36 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.82 -0.35 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.29 -0.27 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.73 -0.18 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.15 -0.23 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.65 -0.18 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.19 -0.20 42 250 410 +250
30MAR27 45.00 C 0.00 0.00 0.00 5.76 -0.09 42 550 710 +550
30MAR27 46.00 C 0.00 0.00 0.00 5.18 -0.24 41 300 300 +300
30MAR27 47.00 C 0.00 0.00 0.00 4.83 -0.20 41 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.45 -0.17 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.09 -0.19 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.78 -0.19 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.11 -0.18 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.53 -0.17 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.07 -0.20 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.66 -0.14 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.10 -0.23 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.43 -0.29 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.76 -0.28 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.17 -0.21 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.57 -0.25 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.99 -0.23 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.42 -0.26 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.89 -0.26 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.42 -0.21 43 0 20 0
29JUN27 44.00 C 0.00 0.00 0.00 6.97 -0.08 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.55 -0.07 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.18 -0.03 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.78 -0.05 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.38 -0.09 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.10 -0.04 42 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.77 -0.11 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 4.07 -0.07 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.43 -0.05 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.83 -0.13 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.39 -0.02 41 0 0 0
TOTAL CALL 3,177 5,073 +2,936
21AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.02 -0.02 75 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.03 -0.04 69 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.07 -0.04 71 0 45 0
21AUG26 42.50 P 0.15 0.15 0.15 0.12 -0.06 68 15 100 +15
21AUG26 43.00 P 0.10 0.13 0.08 0.21 -0.07 67 45 139 +45
21AUG26 43.50 P 0.09 0.42 0.08 0.36 -0.06 68 55 60 +15
21AUG26 44.00 P 0.25 0.35 0.14 0.56 -0.04 67 73 40 +25
21AUG26 44.50 P 0.39 0.44 0.21 0.82 -0.01 66 103 480 0
21AUG26 45.00 P 0.36 0.36 0.36 1.21 +0.10 73 15 30 +15
21AUG26 45.50 P 1.03 1.03 0.51 1.55 +0.12 68 1,097 1,083 +1,083
21AUG26 46.00 P 0.83 0.84 0.78 1.98 +0.18 69 60 45 +45
21AUG26 46.50 P 1.03 1.03 1.03 2.43 +0.22 68 12 12 +12
21AUG26 47.00 P 0.00 0.00 0.00 2.90 +0.34 67 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 3.39 +0.38 68 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 3.88 +0.41 0 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 4.38 +0.43 0 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 4.88 +0.44 0 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 5.38 +0.45 0 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 5.88 +0.46 0 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 6.88 +0.46 0 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 7.88 +0.46 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 8.88 +0.46 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 9.88 +0.37 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 10.88 +0.40 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 11.88 +0.46 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 12.88 +0.46 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 13.88 +0.37 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 14.88 +0.37 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.08 -0.01 62 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.15 -0.01 61 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 0.27 -0.01 61 0 12 0
28AUG26 41.00 P 0.30 0.30 0.30 0.46 0.00 61 7 7 +7
28AUG26 42.00 P 0.44 0.44 0.42 0.72 +0.02 61 30 71 +30
28AUG26 43.00 P 0.75 0.91 0.75 1.06 +0.02 60 65 150 +50
28AUG26 44.00 P 1.07 1.32 1.07 1.51 +0.04 60 81 240 +69
28AUG26 45.00 P 1.49 1.65 1.16 2.06 +0.06 60 291 276 +246
28AUG26 46.00 P 1.82 2.22 1.61 2.71 +0.13 60 105 105 +105
28AUG26 47.00 P 2.26 2.27 2.26 3.45 +0.23 60 30 30 +30
28AUG26 48.00 P 0.00 0.00 0.00 4.25 +0.27 60 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 5.11 +0.32 60 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 6.02 +0.36 61 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.47 +0.48 72 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.88 +0.37 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.38 +0.41 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.88 +0.42 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 0.00 41 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.38 +0.01 41 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.78 +0.02 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.07 +0.05 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.42 +0.06 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.84 +0.08 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.27 +0.04 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.81 +0.09 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.46 +0.11 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.14 +0.20 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.81 +0.23 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 5.58 +0.25 41 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.40 +0.29 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.71 +0.41 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.99 +0.41 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.53 +0.39 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.99 +0.40 56 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.37 0.00 39 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 0.51 +0.01 39 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.72 +0.02 39 0 15 0
29OCT26 39.00 P 0.82 0.83 0.79 0.95 +0.03 39 60 60 +60
29OCT26 40.00 P 0.00 0.00 0.00 1.23 +0.04 39 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 1.52 0.00 38 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 1.87 -0.01 38 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 2.30 0.00 38 0 15 0
29OCT26 44.00 P 2.51 2.51 2.14 2.79 0.00 38 78 93 +78
29OCT26 45.00 P 2.56 2.72 2.56 3.37 +0.05 38 83 98 +83
29OCT26 46.00 P 3.56 3.56 3.56 3.97 +0.08 39 15 15 +15
29OCT26 47.00 P 0.00 0.00 0.00 4.61 +0.18 39 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.30 +0.21 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.02 +0.22 38 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.80 +0.26 38 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.86 +0.25 38 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.01 +0.18 35 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.53 +0.39 41 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.99 +0.40 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.72 +0.03 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.92 +0.02 40 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 1.20 +0.03 41 0 45 0
27NOV26 39.00 P 1.18 1.32 1.17 1.46 +0.02 41 45 75 +45
27NOV26 40.00 P 0.00 0.00 0.00 1.77 0.00 40 0 30 0
27NOV26 41.00 P 1.72 1.72 1.72 2.12 -0.01 40 15 61 +15
27NOV26 42.00 P 0.00 0.00 0.00 2.53 -0.02 40 0 62 0
27NOV26 43.00 P 2.72 2.72 2.71 2.98 -0.02 40 30 92 +30
27NOV26 44.00 P 2.90 3.18 2.90 3.48 0.00 40 40 40 +40
27NOV26 45.00 P 3.37 3.48 3.37 4.05 +0.04 40 30 15 +15
27NOV26 46.00 P 4.01 4.25 4.01 4.64 +0.09 40 30 45 +30
27NOV26 47.00 P 0.00 0.00 0.00 5.21 +0.11 40 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 5.82 +0.08 39 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.57 +0.03 40 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.37 +0.10 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.20 +0.10 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.51 +0.37 42 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.68 +0.22 40 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.00 +0.33 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.80 +0.01 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.01 +0.02 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.30 +0.04 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.57 +0.03 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.86 0.00 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.22 +0.02 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.60 0.00 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.99 +0.03 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.45 +0.04 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.97 +0.07 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.49 +0.03 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.09 +0.05 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.70 +0.07 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.37 +0.07 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.04 +0.06 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.56 -0.14 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.62 +0.20 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.72 +0.27 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.78 +0.22 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.03 +0.12 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.56 +0.01 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.82 -0.01 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.20 +0.07 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.47 -0.08 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.82 -0.07 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.23 -0.03 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.65 -0.01 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.11 +0.01 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.60 +0.04 40 0 14 0
30MAR27 44.00 P 0.00 0.00 0.00 5.13 +0.06 40 300 110 -40
30MAR27 45.00 P 5.32 5.32 5.32 5.69 0.00 40 620 445 +280
30MAR27 46.00 P 0.00 0.00 0.00 6.19 +0.07 40 300 300 +300
30MAR27 47.00 P 0.00 0.00 0.00 6.80 +0.15 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.39 +0.20 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.16 +0.29 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.69 +0.14 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.53 +0.11 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.47 +0.18 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.43 +0.08 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.56 +0.09 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.44 +0.05 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.78 +0.07 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.13 +0.07 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.57 +0.05 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.96 +0.06 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.38 +0.06 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.89 +0.01 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.36 +0.13 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.91 +0.18 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.45 +0.07 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.04 +0.23 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.54 +0.18 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.14 +0.17 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.78 +0.13 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.42 +0.12 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.06 +0.22 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.80 +0.22 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.60 +0.16 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.53 +0.16 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.65 +0.27 39 0 0 0
TOTAL PUT 3,730 4,672 +2,743
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$ 7.080
28AUG26 4.70 C 0.00 0.00 0.00 2.39 +0.05 131 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.29 +0.05 125 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.19 +0.05 119 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.09 +0.05 113 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.84 +0.05 98 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.59 +0.05 85 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.34 +0.05 71 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.36 +0.03 31 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.17 +0.01 29 0 36 0
28AUG26 7.25 C 0.08 0.08 0.08 0.07 +0.01 32 74 190 +74
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 48 0 27 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.39 +0.05 80 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 +0.07 94 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 +0.07 90 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.11 +0.07 86 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 +0.07 76 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 +0.06 67 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 +0.07 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.09 +0.05 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.84 +0.05 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.59 +0.04 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.38 +0.04 25 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 +0.03 26 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.01 25 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.41 +0.07 79 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.31 +0.07 76 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.21 +0.07 73 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.11 +0.07 69 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.86 +0.07 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.61 +0.06 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.36 +0.07 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.09 +0.05 32 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.84 +0.05 25 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.60 +0.04 23 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.14 +0.01 22 0 17 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 +0.01 24 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 30 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 35 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.31 +0.07 65 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.21 +0.07 62 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.11 +0.07 60 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.86 +0.07 53 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.61 +0.06 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.36 +0.07 40 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.09 +0.05 28 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.84 +0.04 22 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.61 +0.04 22 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.42 +0.03 21 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.29 +0.02 22 0 30 0
27NOV26 7.25 C 0.22 0.22 0.22 0.19 +0.01 22 21 75 +21
27NOV26 7.50 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 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 25 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 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 2.41 +0.07 60 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.31 +0.07 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.21 +0.07 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.11 +0.07 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.86 +0.07 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 +0.06 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.36 +0.07 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.09 +0.05 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.84 +0.04 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 +0.04 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.46 +0.03 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 +0.02 22 0 41 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 +0.01 21 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 21 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 22 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 25 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 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.41 +0.07 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.31 +0.07 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.21 +0.07 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.11 +0.07 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.86 +0.07 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.61 +0.06 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.37 +0.07 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.10 +0.04 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.89 +0.03 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.72 +0.03 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.59 +0.04 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 +0.03 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 +0.03 21 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 +0.02 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 +0.01 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 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 24 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 2.41 +0.07 37 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.31 +0.07 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.21 +0.07 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.11 +0.07 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.86 +0.07 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.64 +0.09 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.40 +0.06 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.19 +0.07 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.99 +0.05 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.82 +0.05 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.68 +0.04 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.55 +0.03 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.44 +0.02 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 +0.02 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 +0.01 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.18 +0.01 21 0 100 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 +0.01 21 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 +0.01 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 0.00 21 0 0 0
TOTAL CALL 95 1,472 +95
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 126 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 137 0
28AUG26 7.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 360 0
28AUG26 7.25 P 0.25 0.25 0.25 0.24 -0.03 33 4 54 -4
28AUG26 7.50 P 0.00 0.00 0.00 0.43 -0.05 28 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 28 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 26 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.02 24 0 37 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 90 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.03 25 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 -0.04 24 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 -0.04 27 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 -0.07 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 -0.06 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.07 -0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.57 -0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.07 -0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.57 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.07 -0.06 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 0.00 24 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.19 -0.02 21 0 18 0
29OCT26 7.00 P 0.00 0.00 0.00 0.31 -0.03 21 0 2 0
29OCT26 7.25 P 0.45 0.45 0.45 0.47 -0.05 21 4 4 +4
29OCT26 7.50 P 0.00 0.00 0.00 0.68 -0.04 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.89 -0.05 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.13 -0.04 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.57 -0.07 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 34 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.14 -0.01 21 0 7 0
27NOV26 6.75 P 0.21 0.21 0.21 0.23 -0.02 21 26 33 +26
27NOV26 7.00 P 0.00 0.00 0.00 0.35 -0.03 21 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.50 -0.05 20 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.70 -0.04 21 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.91 -0.04 21 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.14 -0.04 22 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.57 -0.07 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 31 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 28 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 24 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 22 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.03 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.02 21 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.02 21 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 -0.03 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 -0.05 20 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 -0.04 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 -0.04 21 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 -0.04 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.07 -0.07 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.57 -0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.07 -0.07 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.57 -0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.07 -0.06 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 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 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 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 21 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 -0.01 21 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 -0.01 20 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 -0.02 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
30MAR27 7.25 P 0.57 0.57 0.57 0.60 -0.04 20 3 13 +3
30MAR27 7.50 P 0.00 0.00 0.00 0.76 -0.05 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.97 -0.03 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.18 -0.03 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.83 -0.07 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.07 -0.07 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.57 -0.07 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.07 -0.07 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.57 -0.07 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.07 -0.06 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 0.01 -0.01 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 21 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 0.00 22 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 9 0
29JUN27 6.25 P 0.00 0.00 0.00 0.22 -0.02 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 -0.02 21 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.42 -0.02 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.55 -0.02 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.69 -0.04 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.86 -0.04 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.04 -0.04 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.22 -0.06 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.43 -0.06 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.64 -0.06 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.09 -0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
TOTAL PUT 37 2,082 +29
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$ 24.040
28AUG26 16.00 C 0.00 0.00 0.00 8.05 -1.51 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.55 -1.52 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.05 -1.56 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.54 -1.53 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.04 -1.57 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.54 -1.53 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.05 -1.51 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.55 -1.56 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.05 -1.51 0 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 3.06 -1.53 41 0 201 0
28AUG26 22.00 C 2.90 2.90 2.90 2.11 -1.51 43 10 450 0
28AUG26 23.00 C 1.90 1.90 1.90 1.27 -1.43 43 10 353 -10
28AUG26 24.00 C 0.00 0.00 0.00 0.63 -1.26 42 0 439 0
28AUG26 25.00 C 0.59 0.63 0.26 0.26 -0.96 42 91 416 +55
28AUG26 26.00 C 0.21 0.38 0.10 0.09 -0.61 43 242 634 +152
28AUG26 27.00 C 0.40 0.40 0.06 0.03 -0.37 45 112 548 +8
28AUG26 28.00 C 0.04 0.04 0.04 0.01 -0.19 47 20 591 -20
28AUG26 29.00 C 0.06 0.06 0.02 0.01 -0.08 56 12 522 -5
28AUG26 30.00 C 0.03 0.03 0.03 0.01 -0.03 65 2 352 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 578 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 126 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 101 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 96 0 364 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 182 0
28AUG26 36.00 C 0.01 0.01 0.01 0.01 0.00 109 5 118 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 115 0 77 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.09 -1.52 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.55 -1.56 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.06 -1.56 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.59 -1.53 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.09 -1.54 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.60 -1.50 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.08 -1.58 0 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.67 -1.50 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.22 -1.35 41 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.35 -1.44 40 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.57 -1.37 40 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 1.90 -1.27 40 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.35 -1.13 40 0 692 0
29SEP26 25.00 C 1.34 1.34 1.08 0.95 -0.89 41 5 420 0
29SEP26 26.00 C 0.96 0.96 0.60 0.60 -0.77 40 163 570 +43
29SEP26 27.00 C 0.65 0.65 0.42 0.40 -0.61 41 133 484 +120
29SEP26 28.00 C 0.50 0.50 0.36 0.24 -0.51 40 17 491 0
29SEP26 29.00 C 0.40 0.40 0.31 0.15 -0.37 41 14 320 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 -0.27 41 0 290 0
29SEP26 31.00 C 0.21 0.21 0.17 0.05 -0.19 41 13 206 -2
29SEP26 32.00 C 0.13 0.13 0.13 0.03 -0.13 42 90 294 +41
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.08 43 0 240 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.06 42 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 7.61 -1.50 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.17 -1.45 41 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.67 -1.45 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.21 -1.43 40 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.71 -1.44 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.27 -1.41 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.85 -1.37 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.45 -1.32 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.72 -1.18 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.89 -1.34 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.26 -1.25 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.74 -1.14 39 0 0 0
29OCT26 25.00 C 1.63 1.63 1.63 1.37 -0.89 41 10 25 +10
29OCT26 26.00 C 1.28 1.28 1.28 1.01 -0.79 40 20 95 +20
29OCT26 27.00 C 1.18 1.18 0.81 0.74 -0.71 40 21 171 0
29OCT26 28.00 C 0.00 0.00 0.00 0.53 -0.62 40 0 67 0
29OCT26 29.00 C 0.00 0.00 0.00 0.37 -0.51 40 0 56 0
29OCT26 30.00 C 0.43 0.43 0.43 0.26 -0.40 40 2 49 -2
29OCT26 31.00 C 0.00 0.00 0.00 0.17 -0.33 40 0 86 0
29OCT26 32.00 C 0.29 0.31 0.29 0.12 -0.25 40 162 177 +132
29OCT26 33.00 C 0.00 0.00 0.00 0.08 -0.19 40 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.05 -0.15 40 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.04 -0.10 41 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.07 42 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 6.31 -1.46 38 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.97 -1.36 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.58 -1.36 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.17 -1.26 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.78 -1.24 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.04 -1.19 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.24 -1.34 40 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.75 -1.17 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.25 -1.02 43 0 0 0
27NOV26 25.00 C 2.04 2.04 2.04 1.80 -1.00 42 15 15 +15
27NOV26 26.00 C 0.00 0.00 0.00 1.46 -0.81 43 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 1.17 -0.73 43 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.92 -0.66 43 0 40 0
27NOV26 29.00 C 0.00 0.00 0.00 0.72 -0.59 43 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 0.55 -0.51 43 0 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.42 -0.44 43 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.32 -0.36 43 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.24 -0.30 42 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.18 -0.25 42 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.14 -0.20 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.10 -0.17 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.08 -0.13 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.06 -0.10 43 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.32 -1.45 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.83 -1.46 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.34 -1.50 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.96 -1.42 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.57 -1.36 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.20 -1.29 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.72 -1.34 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.29 -1.39 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.88 -1.39 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.28 -1.29 42 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.65 -1.15 42 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.09 -1.07 42 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 2.60 -0.98 42 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 2.23 -0.84 43 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 1.85 -0.75 43 0 15 0
30DEC26 27.00 C 1.84 1.84 1.84 1.52 -0.73 43 2 146 +2
30DEC26 28.00 C 1.40 1.40 1.40 1.24 -0.67 43 2 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.01 -0.59 43 0 59 0
30DEC26 30.00 C 0.00 0.00 0.00 0.82 -0.54 43 0 88 0
30DEC26 31.00 C 0.00 0.00 0.00 0.66 -0.47 43 0 21 0
30DEC26 32.00 C 0.00 0.00 0.00 0.53 -0.40 43 0 33 0
30DEC26 33.00 C 0.00 0.00 0.00 0.42 -0.35 43 0 71 0
30DEC26 34.00 C 0.00 0.00 0.00 0.34 -0.29 43 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.27 -0.25 43 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.21 -0.21 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.17 -0.18 43 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.15 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 -0.12 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 -0.11 42 0 93 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.08 43 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 -0.07 42 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 8.70 -1.40 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.26 -1.38 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.82 -1.37 43 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.50 -1.28 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.10 -1.27 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.69 -1.28 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.32 -1.27 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.98 -1.23 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.62 -1.21 43 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.94 -1.21 42 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.37 -1.01 42 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 3.86 -1.07 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.33 -1.05 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.98 -0.93 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.58 -0.87 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.30 -0.77 43 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.99 -0.72 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.72 -0.70 43 0 6 0
30MAR27 30.00 C 1.77 1.77 1.58 1.49 -0.64 43 5 5 +3
30MAR27 31.00 C 0.00 0.00 0.00 1.28 -0.61 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.10 -0.55 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.94 -0.51 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.81 -0.45 42 0 20 0
30MAR27 35.00 C 1.02 1.02 0.94 0.69 -0.41 42 10 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.59 -0.37 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.51 -0.32 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.43 -0.30 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.97 -1.42 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.56 -1.41 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.28 -1.30 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.79 -1.39 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.42 -1.37 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.07 -1.36 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.73 -1.31 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.45 -1.26 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.22 -1.12 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.62 -1.15 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.03 -1.12 43 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.53 -1.02 43 0 1 0
29JUN27 24.00 C 4.16 4.16 4.16 4.05 -0.98 43 25 25 +25
29JUN27 25.00 C 0.00 0.00 0.00 3.64 -0.92 43 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.28 -0.85 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.99 -0.75 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.67 -0.74 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.40 -0.70 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.14 -0.67 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.91 -0.64 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.71 -0.57 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.51 -0.55 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.36 -0.49 43 0 0 0
29JUN27 35.00 C 1.54 1.54 1.54 1.21 -0.44 43 1 5 +1
29JUN27 36.00 C 0.00 0.00 0.00 1.07 -0.42 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.96 -0.38 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.85 -0.34 43 0 0 0
TOTAL CALL 1,214 15,134 +588
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 269 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 356 0
28AUG26 21.00 P 0.02 0.02 0.02 0.01 0.00 44 21 168 0
28AUG26 22.00 P 0.06 0.06 0.06 0.06 +0.01 44 21 211 -15
28AUG26 23.00 P 0.14 0.25 0.13 0.23 +0.10 44 88 252 -14
28AUG26 24.00 P 0.40 0.58 0.35 0.57 +0.25 42 41 126 -31
28AUG26 25.00 P 0.84 1.35 0.79 1.25 +0.59 46 67 217 -65
28AUG26 26.00 P 0.00 0.00 0.00 2.04 +0.86 44 0 113 0
28AUG26 27.00 P 2.66 2.66 2.66 2.97 +1.16 41 1 52 -1
28AUG26 28.00 P 0.00 0.00 0.00 3.96 +1.34 0 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 5.05 +1.54 85 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 6.01 +1.50 87 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 7.01 +1.41 97 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 8.01 +1.45 107 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.01 +1.49 116 0 0 -1
28AUG26 34.00 P 0.00 0.00 0.00 9.99 +1.53 117 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.01 +1.53 133 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.01 +1.54 141 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.96 +1.49 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.96 +1.52 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 18.50 P 0.05 0.05 0.05 0.03 +0.01 41 10 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 67 0
29SEP26 20.00 P 0.10 0.10 0.10 0.12 +0.04 41 10 285 0
29SEP26 21.00 P 0.20 0.22 0.20 0.25 +0.08 41 20 351 +20
29SEP26 22.00 P 0.37 0.48 0.37 0.47 +0.15 41 4 295 +1
29SEP26 23.00 P 0.62 0.81 0.62 0.78 +0.23 40 9 111 0
29SEP26 24.00 P 1.00 1.18 1.00 1.24 +0.39 40 63 393 -1
29SEP26 25.00 P 0.00 0.00 0.00 1.82 +0.55 40 0 196 0
29SEP26 26.00 P 0.00 0.00 0.00 2.50 +0.67 40 0 340 0
29SEP26 27.00 P 0.00 0.00 0.00 3.28 +0.89 40 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 4.13 +1.04 40 0 171 0
29SEP26 29.00 P 0.00 0.00 0.00 5.19 +1.32 50 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.10 +1.25 50 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.08 +1.31 54 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 8.02 +1.38 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.08 +1.55 64 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 10.06 +1.52 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.02 +1.54 66 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 12.01 +1.54 69 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.96 +1.40 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.96 +1.44 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.05 +1.54 85 0 0 -18
29SEP26 40.00 P 0.00 0.00 0.00 16.06 +1.55 89 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.02 +1.47 88 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.05 +1.50 95 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.05 +1.52 98 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.06 +1.51 103 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.01 +1.49 98 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.03 +1.48 104 0 0 0
29OCT26 16.50 P 0.05 0.05 0.05 0.02 +0.01 40 10 15 +10
29OCT26 17.00 P 0.00 0.00 0.00 0.03 0.00 40 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 4 0
29OCT26 18.50 P 0.12 0.14 0.12 0.11 +0.03 40 20 21 +20
29OCT26 19.00 P 0.00 0.00 0.00 0.15 +0.04 40 0 10 0
29OCT26 19.50 P 0.23 0.23 0.23 0.21 +0.06 40 1 1 +1
29OCT26 20.00 P 0.00 0.00 0.00 0.28 +0.07 40 0 24 0
29OCT26 21.00 P 0.00 0.00 0.00 0.49 +0.14 40 0 20 0
29OCT26 22.00 P 0.69 0.69 0.69 0.77 +0.21 40 2 24 +2
29OCT26 23.00 P 1.04 1.04 1.00 1.14 +0.30 40 12 57 +12
29OCT26 24.00 P 1.36 1.36 1.36 1.61 +0.40 40 20 43 +20
29OCT26 25.00 P 1.96 1.96 1.87 2.23 +0.58 41 25 50 +5
29OCT26 26.00 P 0.00 0.00 0.00 2.91 +0.71 42 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 3.55 +0.72 39 0 50 0
29OCT26 28.00 P 0.00 0.00 0.00 4.38 +0.96 41 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 5.30 +1.14 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.25 +1.15 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.10 +1.14 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.09 +1.22 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.08 +1.39 50 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.06 +1.39 52 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.04 +1.40 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.08 +1.50 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.03 +1.47 60 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.02 +1.48 61 0 0 0
27NOV26 18.00 P 0.22 0.22 0.22 0.20 +0.05 42 1 3 +1
27NOV26 18.50 P 0.00 0.00 0.00 0.26 +0.06 42 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.34 +0.09 43 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.43 +0.11 43 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.53 +0.13 42 0 1 0
27NOV26 21.00 P 0.00 0.00 0.00 0.78 +0.17 42 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 1.11 +0.26 42 0 16 0
27NOV26 23.00 P 1.33 1.33 1.33 1.52 +0.34 42 1 41 +1
27NOV26 24.00 P 0.00 0.00 0.00 2.01 +0.42 42 0 10 0
27NOV26 25.00 P 0.00 0.00 0.00 2.66 +0.62 44 0 15 0
27NOV26 26.00 P 3.02 3.02 3.02 3.24 +0.64 43 1 1 +1
27NOV26 27.00 P 0.00 0.00 0.00 3.90 +0.80 42 0 120 0
27NOV26 28.00 P 0.00 0.00 0.00 4.77 +1.04 44 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 5.55 +0.97 44 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.39 +1.01 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.24 +1.04 43 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.20 +1.16 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.12 +1.19 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.13 +1.32 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.04 +1.27 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.08 +1.43 52 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.08 +1.44 55 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.02 +1.44 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.15 +0.04 42 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.20 +0.06 43 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 +0.08 43 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 +0.09 43 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.41 +0.11 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.51 +0.13 43 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 0.62 +0.16 43 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 +0.19 43 0 154 0
30DEC26 21.00 P 0.89 0.89 0.89 1.04 +0.24 42 3 242 0
30DEC26 22.00 P 0.00 0.00 0.00 1.40 +0.34 42 0 413 0
30DEC26 23.00 P 0.00 0.00 0.00 1.82 +0.37 42 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.32 +0.47 42 0 349 0
30DEC26 25.00 P 2.60 2.60 2.60 2.98 +0.61 44 100 170 +100
30DEC26 26.00 P 0.00 0.00 0.00 3.57 +0.70 43 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.28 +0.77 44 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 5.04 +0.85 44 0 221 0
30DEC26 29.00 P 0.00 0.00 0.00 5.82 +0.91 45 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.60 +0.99 44 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 7.54 +1.08 46 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.37 +1.16 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.31 +1.25 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.19 +1.23 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.13 +1.27 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.08 +1.35 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.08 +1.35 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.08 +1.41 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.08 +1.47 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.09 +1.51 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.09 +1.53 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.05 +1.50 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.31 +0.07 42 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.39 +0.09 42 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.47 +0.10 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.57 +0.12 43 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.68 +0.15 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.79 +0.16 42 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 0.93 +0.18 42 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.07 +0.21 43 0 5 0
30MAR27 20.00 P 1.08 1.08 1.08 1.24 +0.24 43 1 22 +1
30MAR27 21.00 P 0.00 0.00 0.00 1.59 +0.29 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.97 +0.34 42 0 31 0
30MAR27 23.00 P 0.00 0.00 0.00 2.42 +0.39 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.99 +0.52 43 0 24 0
30MAR27 25.00 P 3.38 3.38 3.38 3.62 +0.65 43 1 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.11 +0.60 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.84 +0.74 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.56 +0.79 43 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 6.33 +0.93 44 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 7.10 +0.89 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.90 +0.96 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.78 +1.02 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.58 +1.09 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.46 +1.13 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.38 +1.14 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.31 +1.22 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.26 +1.29 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.19 +1.33 46 0 0 0
29JUN27 16.00 P 0.56 0.57 0.56 0.59 +0.13 43 2 20 +2
29JUN27 16.50 P 0.00 0.00 0.00 0.70 +0.16 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.81 +0.18 43 0 0 0
29JUN27 17.50 P 0.81 0.81 0.81 0.88 +0.13 42 5 5 +5
29JUN27 18.00 P 0.00 0.00 0.00 1.07 +0.21 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.20 +0.22 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.38 +0.25 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.52 +0.25 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.69 +0.27 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.08 +0.33 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.52 +0.40 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.05 +0.51 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.54 +0.54 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.12 +0.61 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.75 +0.69 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.26 +0.61 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.10 +0.80 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.71 +0.73 42 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 7.47 +0.76 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.26 +0.81 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.06 +0.86 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.88 +0.89 43 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.71 +0.92 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.56 +0.95 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.41 +0.97 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.41 +1.10 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.41 +1.24 45 0 0 0
TOTAL PUT 560 7,904 +56
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$ 33.640
21AUG26 28.00 C 0.00 0.00 0.00 5.64 - 0 0 0 -
21AUG26 28.50 C 0.00 0.00 0.00 5.14 - 0 0 0 -
21AUG26 29.00 C 0.00 0.00 0.00 4.64 - 0 0 0 -
21AUG26 29.50 C 0.00 0.00 0.00 4.15 -4.16 111 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 3.65 -4.16 98 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 3.16 -4.15 97 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 2.67 -4.14 91 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 2.18 -4.14 81 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 1.67 -4.16 61 0 0 0
21AUG26 32.50 C 1.30 1.50 1.09 1.23 -4.11 64 45 10 -13
21AUG26 33.00 C 1.18 1.18 0.73 0.84 -3.97 64 381 333 +333
21AUG26 33.50 C 0.66 0.96 0.51 0.51 -3.83 62 206 89 +89
21AUG26 34.00 C 0.50 0.70 0.26 0.29 -3.59 63 1,017 538 +538
21AUG26 34.50 C 0.40 0.46 0.11 0.15 -3.29 64 277 165 +165
21AUG26 35.00 C 0.50 0.50 0.05 0.07 -2.94 64 447 341 +341
21AUG26 35.50 C 0.15 0.15 0.03 0.04 -2.56 69 216 140 +140
21AUG26 36.00 C 1.20 1.20 0.04 0.02 -2.21 72 434 329 +329
21AUG26 36.50 C 0.10 0.10 0.02 0.01 -1.87 75 14 27 +12
21AUG26 37.00 C 0.05 0.05 0.01 0.01 -1.56 86 652 999 +600
21AUG26 37.50 C 0.00 0.00 0.00 0.01 -1.28 96 0 170 0
21AUG26 38.00 C 0.01 0.01 0.01 0.01 -1.02 106 50 215 +50
21AUG26 38.50 C 0.01 0.02 0.01 0.01 -0.86 115 40 208 +14
21AUG26 39.00 C 0.01 0.01 0.01 0.01 -0.69 125 18 227 -18
21AUG26 39.50 C 0.03 0.03 0.01 0.01 -0.56 134 10 110 -10
21AUG26 40.00 C 0.01 0.02 0.01 0.01 -0.46 143 43 343 -36
21AUG26 40.50 C 0.00 0.00 0.00 0.01 -0.38 152 0 29 0
21AUG26 41.00 C 0.09 0.09 0.01 0.01 -0.31 161 105 542 +105
21AUG26 41.50 C 0.00 0.00 0.00 0.01 -0.25 169 0 321 0
21AUG26 42.00 C 0.01 0.01 0.01 0.01 -0.21 177 5 1,414 0
21AUG26 42.50 C 0.00 0.00 0.00 0.01 -0.17 186 0 131 0
21AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.14 194 0 628 0
21AUG26 43.50 C 0.00 0.00 0.00 0.01 -0.11 201 0 227 0
21AUG26 44.00 C 0.01 0.01 0.01 0.01 -0.09 209 11 349 -4
21AUG26 44.50 C 0.00 0.00 0.00 0.01 -0.08 217 0 325 0
21AUG26 45.00 C 0.01 0.01 0.01 0.01 -0.06 224 10 158 -10
21AUG26 45.50 C 0.00 0.00 0.00 0.01 -0.05 232 0 65 0
21AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.04 239 0 129 0
21AUG26 46.50 C 0.00 0.00 0.00 0.01 -0.03 246 0 114 0
21AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.02 253 0 87 0
21AUG26 47.50 C 0.00 0.00 0.00 0.01 -0.01 260 0 79 0
21AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 267 0 235 0
21AUG26 48.50 C 0.00 0.00 0.00 0.01 0.00 274 0 215 0
21AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 280 0 87 0
21AUG26 49.50 C 0.00 0.00 0.00 0.01 0.00 287 0 119 0
21AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 294 0 373 0
21AUG26 51.00 C 0.00 0.00 0.00 0.01 0.00 306 0 30 0
21AUG26 52.00 C 0.00 0.00 0.00 0.01 0.00 319 0 43 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 398 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 19.89 - 361 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 19.39 -3.92 348 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 18.89 -3.92 336 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 18.37 -3.94 318 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 17.87 -3.94 306 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 17.40 -3.91 303 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 16.86 -3.95 281 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 16.26 -4.05 239 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 15.85 -3.96 258 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 15.39 -3.92 258 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 14.90 -3.91 250 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 14.40 -3.91 241 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.90 -3.91 231 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.76 -4.06 179 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.88 -3.94 191 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.90 -3.92 178 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.90 -3.92 162 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.91 -3.91 147 0 0 0
28AUG26 26.00 C 8.08 8.08 8.08 7.89 -3.93 129 55 55 +55
28AUG26 27.00 C 0.00 0.00 0.00 6.86 -3.96 110 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.67 -4.15 56 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.69 -4.13 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.73 -4.14 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.75 -4.09 42 0 0 0
28AUG26 32.00 C 2.29 2.29 2.29 2.00 -3.88 48 3 3 +3
28AUG26 33.00 C 1.50 1.72 1.26 1.31 -3.63 47 178 640 +63
28AUG26 34.00 C 0.97 1.18 0.76 0.82 -3.26 49 2,217 1,854 +1,854
28AUG26 35.00 C 0.80 0.80 0.44 0.47 -2.75 49 868 616 +605
28AUG26 36.00 C 0.38 0.45 0.25 0.27 -2.23 51 1,832 1,770 +1,770
28AUG26 37.00 C 1.00 1.00 0.14 0.14 -1.74 51 1,253 1,201 +1,167
28AUG26 38.00 C 0.28 0.28 0.09 0.08 -1.33 53 1,533 1,495 +835
28AUG26 39.00 C 0.19 0.19 0.06 0.05 -0.98 56 2,234 2,582 +1,935
28AUG26 40.00 C 0.09 0.09 0.03 0.03 -0.72 59 293 783 +87
28AUG26 41.00 C 0.05 0.06 0.02 0.02 -0.52 62 226 1,222 +208
28AUG26 42.00 C 0.02 0.04 0.02 0.01 -0.38 62 225 5,173 -39
28AUG26 43.00 C 0.06 0.06 0.01 0.01 -0.26 68 502 3,293 +174
28AUG26 44.00 C 0.02 0.02 0.02 0.01 -0.19 74 100 3,199 +100
28AUG26 45.00 C 0.15 0.15 0.02 0.01 -0.14 79 276 8,498 +270
28AUG26 46.00 C 0.01 0.03 0.01 0.01 -0.10 84 19 2,334 -1
28AUG26 47.00 C 0.01 0.01 0.01 0.01 -0.07 89 129 2,247 +120
28AUG26 48.00 C 0.00 0.00 0.00 0.01 -0.05 94 0 3,506 0
28AUG26 49.00 C 0.02 0.02 0.02 0.01 -0.03 99 10 1,540 -10
28AUG26 50.00 C 0.02 0.02 0.02 0.01 -0.02 103 20 2,973 0
28AUG26 52.50 C 0.02 0.02 0.01 0.01 -0.01 114 27 2,186 -11
28AUG26 55.00 C 0.02 0.02 0.02 0.01 0.00 125 4 4,501 0
28AUG26 57.50 C 0.01 0.01 0.01 0.01 0.00 135 2 2,474 -1
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,710 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 153 0 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,963 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 169 0 554 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 177 0 533 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 184 0 1,331 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 191 0 816 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 205 0 31 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 239 0 101 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 19.89 - 157 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 19.39 -3.96 151 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.89 -3.96 145 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 18.38 -3.97 138 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.88 -3.97 133 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.43 -3.92 134 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.88 -3.98 123 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.39 -3.97 119 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.86 -4.00 111 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.39 -3.97 110 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.90 -3.96 107 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.43 -3.93 106 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.92 -3.95 100 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.92 -3.90 92 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 11.88 -3.99 80 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.90 -3.92 75 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.92 -3.96 69 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.94 -3.93 64 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.98 -3.85 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.04 -3.83 56 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.97 -3.94 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.98 -4.02 39 0 0 0
29SEP26 30.00 C 4.70 4.70 4.50 4.49 -3.61 50 7 7 +7
29SEP26 31.00 C 3.74 4.00 3.51 3.55 -3.66 43 39 29 +29
29SEP26 32.00 C 3.35 3.35 3.00 3.00 -3.35 46 9 9 +9
29SEP26 33.00 C 2.60 2.88 2.35 2.48 -3.05 47 176 115 +115
29SEP26 34.00 C 2.20 2.39 1.90 2.00 -2.81 47 195 187 +187
29SEP26 35.00 C 1.80 2.00 1.55 1.63 -2.53 48 869 825 +799
29SEP26 36.00 C 1.83 1.83 1.23 1.34 -2.14 49 149 126 +123
29SEP26 37.00 C 1.16 1.28 0.98 1.12 -1.87 51 404 396 +384
29SEP26 38.00 C 0.99 1.05 0.80 0.94 -1.56 53 159 125 +98
29SEP26 39.00 C 0.76 0.83 0.64 0.79 -1.29 54 748 950 +633
29SEP26 40.00 C 1.00 1.00 0.52 0.67 -1.11 56 5,751 5,948 +5,334
29SEP26 41.00 C 0.55 0.55 0.43 0.57 -0.92 57 216 1,331 +134
29SEP26 42.00 C 0.88 0.88 0.35 0.49 -0.75 59 635 1,783 +499
29SEP26 43.00 C 0.40 0.40 0.29 0.42 -0.62 60 609 3,509 +259
29SEP26 44.00 C 0.28 0.31 0.24 0.37 -0.50 62 1,120 3,427 +948
29SEP26 45.00 C 0.30 0.30 0.21 0.32 -0.41 63 345 9,956 +177
29SEP26 46.00 C 0.18 0.24 0.18 0.29 -0.32 65 206 1,653 -11
29SEP26 47.00 C 0.14 0.18 0.14 0.26 -0.25 66 480 6,970 -53
29SEP26 48.00 C 0.32 0.32 0.14 0.23 -0.21 68 67 2,454 +19
29SEP26 49.00 C 0.16 0.16 0.16 0.21 -0.15 69 50 7,308 0
29SEP26 50.00 C 0.26 0.27 0.10 0.19 -0.14 71 243 4,428 -109
29SEP26 52.50 C 0.12 0.12 0.07 0.15 -0.06 74 6 4,183 -2
29SEP26 55.00 C 0.10 0.10 0.06 0.13 -0.02 78 18 5,422 -8
29SEP26 57.50 C 0.05 0.05 0.04 0.11 +0.01 81 90 1,893 +20
29SEP26 60.00 C 0.08 0.08 0.05 0.10 +0.02 85 6 4,250 +5
29SEP26 62.50 C 0.04 0.04 0.04 0.09 +0.03 89 38 1,237 +38
29SEP26 65.00 C 0.00 0.00 0.00 0.08 +0.04 92 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 +0.04 94 0 2,419 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 +0.04 96 0 3,866 0
29SEP26 72.50 C 0.01 0.01 0.01 0.05 +0.04 98 30 515 +30
29SEP26 75.00 C 0.01 0.01 0.01 0.04 +0.03 99 120 811 +120
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.02 99 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 97 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 104 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 107 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 109 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 113 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 115 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 118 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 122 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 131 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 132 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 134 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 136 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 146 0 16 0
29OCT26 14.00 C 0.00 0.00 0.00 19.89 - 115 0 0 -
29OCT26 14.50 C 0.00 0.00 0.00 19.41 -3.97 112 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 18.89 -4.00 106 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 18.43 -3.93 106 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 17.90 -3.95 99 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 17.43 -3.96 98 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 16.96 -3.90 97 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.56 -3.80 101 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 15.92 -3.94 86 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.41 -3.96 81 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.96 -3.90 82 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.51 -3.85 83 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.97 -3.90 76 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.05 -3.88 75 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.08 -3.86 70 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.12 -3.86 66 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.21 -3.74 64 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.20 -3.76 58 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.35 -3.81 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.47 -3.74 55 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.64 -3.56 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.86 -3.45 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.89 -3.57 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.32 -3.30 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 3.70 -3.12 47 0 0 0
29OCT26 33.00 C 3.53 3.53 3.19 3.19 -2.90 47 19 16 +16
29OCT26 34.00 C 2.82 3.00 2.62 2.71 -2.71 47 239 238 +238
29OCT26 35.00 C 2.40 2.51 2.22 2.31 -2.43 47 246 246 +246
29OCT26 36.00 C 1.91 2.17 1.85 1.98 -2.22 48 93 91 +91
29OCT26 37.00 C 1.96 1.96 1.77 1.70 -1.98 49 13 12 +12
29OCT26 38.00 C 1.55 1.61 1.50 1.44 -1.76 49 21 23 0
29OCT26 39.00 C 1.33 1.34 1.26 1.24 -1.57 50 489 539 +486
29OCT26 40.00 C 1.12 1.21 0.97 1.05 -1.42 50 702 695 +14
29OCT26 41.00 C 1.00 1.02 0.84 0.90 -1.27 51 2,548 2,948 +2,531
29OCT26 42.00 C 0.82 0.86 0.76 0.77 -1.14 51 239 1,085 +73
29OCT26 43.00 C 0.75 0.75 0.63 0.65 -1.02 52 39 1,021 +1
29OCT26 44.00 C 0.00 0.00 0.00 0.56 -0.91 52 0 892 0
29OCT26 45.00 C 0.53 0.58 0.47 0.47 -0.83 52 183 4,038 +25
29OCT26 46.00 C 0.60 0.60 0.41 0.40 -0.74 53 127 928 +107
29OCT26 47.00 C 0.42 0.42 0.42 0.35 -0.65 54 5 781 -5
29OCT26 48.00 C 0.33 0.39 0.33 0.30 -0.59 54 8 636 0
29OCT26 49.00 C 0.34 0.34 0.34 0.26 -0.53 54 6 557 0
29OCT26 50.00 C 0.00 0.00 0.00 0.22 -0.48 55 0 4,122 0
29OCT26 52.50 C 0.25 0.25 0.22 0.15 -0.41 56 66 1,105 +6
29OCT26 55.00 C 0.18 0.18 0.18 0.13 -0.30 59 10 610 -10
29OCT26 57.50 C 0.00 0.00 0.00 0.11 -0.22 61 0 268 0
29OCT26 60.00 C 0.14 0.14 0.10 0.10 -0.16 64 128 505 +116
29OCT26 62.50 C 0.00 0.00 0.00 0.09 -0.12 67 0 233 0
29OCT26 65.00 C 0.00 0.00 0.00 0.08 -0.09 69 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.07 -0.07 71 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.06 -0.06 72 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.05 -0.06 74 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.04 -0.05 74 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 -0.05 74 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.05 73 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 -0.05 71 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.04 73 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 -0.03 75 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.02 77 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 19.89 - 93 0 0 -
27NOV26 14.50 C 0.00 0.00 0.00 19.41 -4.01 91 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 18.89 -4.03 85 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 18.43 -3.99 86 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 17.90 -4.03 79 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 17.43 -4.00 79 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.96 -3.98 78 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.56 -3.88 83 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 15.92 -4.03 69 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 15.41 -4.04 65 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.96 -3.99 66 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.73 -3.73 79 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 14.14 -3.87 71 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.26 -3.80 71 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.29 -3.81 66 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.34 -3.70 62 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.41 -3.68 59 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.37 -3.79 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.55 -3.68 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.73 -3.62 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.07 -3.35 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.33 -3.32 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.50 -3.30 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.90 -3.22 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.33 -2.98 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.83 -2.81 48 0 0 0
27NOV26 34.00 C 3.51 3.51 3.23 3.39 -2.62 49 49 49 +49
27NOV26 35.00 C 2.90 3.07 2.85 2.98 -2.40 49 1,010 1,010 +1,010
27NOV26 36.00 C 2.71 2.71 2.71 2.66 -2.20 50 4 4 +4
27NOV26 37.00 C 0.00 0.00 0.00 2.31 -2.05 49 0 0 0
27NOV26 38.00 C 2.15 2.15 1.96 2.07 -1.83 50 18 18 +18
27NOV26 39.00 C 1.92 1.92 1.92 1.91 -1.59 52 10 40 0
27NOV26 40.00 C 1.67 1.67 1.65 1.62 -1.52 51 11 59 +11
27NOV26 41.00 C 1.50 1.55 1.50 1.49 -1.34 53 130 204 +130
27NOV26 42.00 C 0.00 0.00 0.00 1.29 -1.26 53 0 172 0
27NOV26 43.00 C 1.07 1.07 1.07 1.16 -1.13 53 20 101 +20
27NOV26 44.00 C 0.94 0.95 0.94 1.04 -1.03 54 126 176 +126
27NOV26 45.00 C 1.00 1.00 1.00 0.98 -0.88 55 12 136 0
27NOV26 46.00 C 0.83 0.85 0.83 0.88 -0.80 56 8 115 +3
27NOV26 47.00 C 0.75 0.76 0.75 0.80 -0.73 56 28 108 +28
27NOV26 48.00 C 0.65 0.65 0.65 0.73 -0.66 57 50 80 +34
27NOV26 49.00 C 0.65 0.65 0.65 0.66 -0.60 58 3 90 +3
27NOV26 50.00 C 0.52 0.52 0.52 0.57 -0.57 57 4 755 -4
27NOV26 52.50 C 0.00 0.00 0.00 0.46 -0.44 59 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.37 -0.34 60 0 403 0
27NOV26 57.50 C 0.00 0.00 0.00 0.31 -0.25 62 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.26 -0.19 63 0 225 0
27NOV26 62.50 C 0.00 0.00 0.00 0.22 -0.15 65 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.19 -0.11 66 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.17 -0.08 68 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.15 -0.06 69 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.13 -0.05 70 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.12 -0.04 72 0 166 0
27NOV26 77.50 C 0.00 0.00 0.00 0.11 -0.03 73 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.10 -0.02 75 0 110 0
27NOV26 82.50 C 0.00 0.00 0.00 0.09 -0.02 76 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.08 -0.02 77 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.07 -0.02 77 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.06 -0.02 78 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.05 -0.02 78 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 -0.02 77 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 -0.02 77 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.02 -0.02 75 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 19.89 - 76 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 19.41 -4.01 75 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 18.89 -4.07 70 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 18.43 -3.99 71 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 17.90 -4.03 65 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 17.43 -4.05 65 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.96 -4.00 65 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.56 -3.93 69 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.22 -3.79 75 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.76 -3.79 73 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.28 -3.80 71 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.81 -3.78 70 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.34 -3.69 68 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.37 -3.73 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.29 -3.88 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.54 -3.66 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.65 -3.64 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.69 -3.67 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.96 -3.54 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.09 -3.53 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.49 -3.28 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.79 -3.21 51 0 0 0
30DEC26 30.00 C 6.06 6.20 6.00 6.12 -3.06 50 30 30 +30
30DEC26 31.00 C 0.00 0.00 0.00 5.25 -3.22 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.88 -2.90 48 0 0 0
30DEC26 33.00 C 4.30 4.57 4.25 4.38 -2.74 48 18 18 +18
30DEC26 34.00 C 3.80 3.80 3.80 3.96 -2.56 49 2,001 2,001 +2,001
30DEC26 35.00 C 3.60 3.90 3.45 3.57 -2.37 49 37 48 +37
30DEC26 36.00 C 3.20 3.26 3.04 3.19 -2.23 49 49 59 +44
30DEC26 37.00 C 3.00 3.00 2.83 2.90 -2.01 50 322 322 +322
30DEC26 38.00 C 2.57 2.71 2.57 2.60 -1.87 50 4 4 +2
30DEC26 39.00 C 2.42 2.48 2.28 2.35 -1.72 50 180 253 +139
30DEC26 40.00 C 2.46 2.46 2.00 2.11 -1.62 51 566 3,999 0
30DEC26 41.00 C 1.80 2.00 1.80 1.93 -1.47 51 112 493 +60
30DEC26 42.00 C 1.77 1.89 1.77 1.75 -1.36 52 6 3,796 +4
30DEC26 43.00 C 0.00 0.00 0.00 1.59 -1.25 52 1,250 2,065 +1,250
30DEC26 44.00 C 1.40 1.50 1.40 1.48 -1.11 53 209 546 +38
30DEC26 45.00 C 1.25 1.39 1.23 1.31 -1.06 53 511 9,490 +21
30DEC26 46.00 C 1.16 1.19 1.16 1.26 -0.92 55 118 577 +5
30DEC26 47.00 C 1.05 1.10 1.02 1.09 -0.90 54 309 4,428 +203
30DEC26 48.00 C 0.98 1.00 0.94 1.00 -0.83 54 164 1,955 0
30DEC26 49.00 C 0.85 0.94 0.85 0.92 -0.77 55 5 2,815 +1
30DEC26 50.00 C 0.78 0.85 0.78 0.84 -0.73 55 160 3,437 +58
30DEC26 52.50 C 0.63 0.68 0.63 0.70 -0.57 57 28 2,817 -1
30DEC26 55.00 C 0.59 0.59 0.51 0.60 -0.42 58 401 7,735 +66
30DEC26 57.50 C 0.48 0.48 0.45 0.48 -0.40 59 2 2,517 -2
30DEC26 60.00 C 0.47 0.47 0.37 0.41 -0.34 60 161 7,623 +90
30DEC26 62.50 C 0.33 0.33 0.32 0.35 -0.29 61 80 834 +50
30DEC26 65.00 C 0.30 0.30 0.30 0.31 -0.23 63 4 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.27 -0.20 64 0 999 0
30DEC26 70.00 C 0.34 0.34 0.16 0.24 -0.17 65 25 1,772 -18
30DEC26 72.50 C 0.00 0.00 0.00 0.21 -0.15 66 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.19 -0.13 67 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.18 -0.10 68 0 590 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 -0.09 69 0 514 0
30DEC26 82.50 C 0.00 0.00 0.00 0.15 -0.08 70 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 -0.07 72 0 2,264 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 -0.06 73 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 -0.06 73 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 -0.06 74 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.10 -0.06 75 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.09 -0.06 75 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 -0.06 76 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.07 -0.06 76 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.06 -0.06 76 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 -0.06 75 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.04 -0.06 75 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.03 -0.06 74 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 -0.06 72 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 -0.06 68 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.05 69 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.04 70 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30MAR27 14.00 C 0.00 0.00 0.00 20.10 - 68 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 19.45 -4.14 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 19.16 -3.96 65 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 18.82 -3.82 70 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 18.24 -3.93 64 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 17.77 -4.01 62 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 17.31 -3.93 62 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.83 -3.96 60 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 16.40 -3.91 60 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.92 -3.92 58 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.70 -3.66 64 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.25 -3.66 63 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.82 -3.62 62 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.93 -3.61 59 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.10 -3.53 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.28 -3.49 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.49 -3.41 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.72 -3.36 54 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 9.81 -3.47 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.29 -3.20 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.64 -3.08 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.73 -3.28 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.41 -2.90 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 6.78 -2.87 50 0 0 0
30MAR27 32.00 C 6.45 6.45 6.45 6.19 -2.82 49 3 3 +3
30MAR27 33.00 C 0.00 0.00 0.00 5.72 -2.64 49 0 0 0
30MAR27 34.00 C 5.22 5.45 5.18 5.27 -2.61 49 6 6 +6
30MAR27 35.00 C 5.20 5.20 4.80 4.89 -2.46 49 2,012 2,011 +2,011
30MAR27 36.00 C 5.00 5.00 5.00 4.52 -2.28 50 1 3 +1
30MAR27 37.00 C 4.36 4.36 4.36 4.21 -2.13 50 1 1 +1
30MAR27 38.00 C 3.83 3.83 3.83 3.88 -2.04 50 2 114 0
30MAR27 39.00 C 0.00 0.00 0.00 3.59 -1.93 50 0 39 0
30MAR27 40.00 C 3.38 3.48 3.38 3.34 -1.82 50 6 110 0
30MAR27 41.00 C 0.00 0.00 0.00 3.10 -1.72 51 0 250 0
30MAR27 42.00 C 3.15 3.15 3.03 2.87 -1.63 51 5 272 +1
30MAR27 43.00 C 0.00 0.00 0.00 2.64 -1.57 51 0 759 0
30MAR27 44.00 C 0.00 0.00 0.00 2.50 -1.44 51 0 453 0
30MAR27 45.00 C 0.00 0.00 0.00 2.30 -1.38 51 0 6,525 0
30MAR27 46.00 C 2.19 2.19 2.17 2.09 -1.36 51 5 3,269 +1
30MAR27 47.00 C 2.11 2.11 2.11 1.89 -1.33 51 2 2,126 +2
30MAR27 48.00 C 0.00 0.00 0.00 1.87 -1.21 52 0 1,433 0
30MAR27 49.00 C 0.00 0.00 0.00 1.74 -1.06 52 0 260 0
30MAR27 50.00 C 1.45 1.60 1.45 1.62 -1.17 53 50 335 -30
30MAR27 52.50 C 0.00 0.00 0.00 1.36 -1.04 53 0 1,736 0
30MAR27 55.00 C 1.25 1.25 1.25 1.15 -0.92 53 19 3,413 0
30MAR27 57.50 C 1.05 1.05 1.05 0.97 -0.82 54 47 2,261 0
30MAR27 60.00 C 0.89 0.93 0.89 0.83 -0.73 54 58 605 -22
30MAR27 62.50 C 0.00 0.00 0.00 0.71 -0.65 55 0 686 0
30MAR27 65.00 C 0.00 0.00 0.00 0.61 -0.59 55 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.53 -0.53 56 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.46 -0.49 56 0 219 0
30MAR27 72.50 C 0.00 0.00 0.00 0.40 -0.45 56 0 269 0
30MAR27 75.00 C 0.00 0.00 0.00 0.36 -0.40 57 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 0.32 -0.37 58 0 69 0
30MAR27 80.00 C 0.00 0.00 0.00 0.28 -0.34 58 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.25 -0.30 58 0 58 0
30MAR27 85.00 C 0.37 0.37 0.37 0.23 -0.29 59 3 181 +3
30MAR27 87.50 C 0.00 0.00 0.00 0.20 -0.28 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.18 -0.26 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 -0.24 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.15 -0.23 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 -0.22 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.13 -0.21 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.12 -0.20 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.11 -0.19 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.10 -0.18 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.09 -0.18 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.08 -0.18 63 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.07 -0.17 63 0 45 0
29JUN27 14.00 C 0.00 0.00 0.00 20.43 - 69 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 19.94 -3.75 67 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 19.46 -3.75 65 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 18.97 -3.77 62 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 18.55 -3.99 62 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 18.03 -4.03 59 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 17.58 -4.03 58 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.27 -3.59 61 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 16.83 -3.57 60 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 16.40 -3.85 59 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.03 -3.77 60 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.62 -3.74 59 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.20 -3.76 58 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.37 -3.63 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.58 -3.58 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.82 -3.50 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.09 -3.43 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.39 -3.36 53 0 0 0
29JUN27 26.00 C 10.50 10.50 10.50 10.72 -3.28 53 2 2 +2
29JUN27 27.00 C 0.00 0.00 0.00 10.10 -3.19 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.49 -3.11 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.70 -3.20 50 0 0 0
29JUN27 30.00 C 8.27 8.77 8.21 8.21 -3.05 50 6 5 +4
29JUN27 31.00 C 0.00 0.00 0.00 7.55 -3.07 49 0 2 0
29JUN27 32.00 C 8.50 8.50 7.50 7.19 -2.86 50 2 5 +2
29JUN27 33.00 C 7.11 7.11 6.90 6.75 -2.75 50 204 201 +201
29JUN27 34.00 C 6.50 6.78 6.30 6.32 -2.49 50 442 433 +432
29JUN27 35.00 C 6.20 6.30 5.95 6.14 -2.16 52 252 233 +110
29JUN27 36.00 C 0.00 0.00 0.00 5.64 -2.35 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.30 -2.26 51 0 12 0
29JUN27 38.00 C 5.04 5.25 5.04 5.00 -2.14 51 63 83 +62
29JUN27 39.00 C 0.00 0.00 0.00 4.71 -2.04 51 0 45 0
29JUN27 40.00 C 5.01 5.01 4.33 4.44 -1.95 51 21 282 +19
29JUN27 41.00 C 0.00 0.00 0.00 4.16 -1.91 51 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 3.91 -1.82 51 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 3.72 -1.71 52 0 1,934 0
29JUN27 44.00 C 3.65 3.65 3.65 3.52 -1.63 52 2 347 +2
29JUN27 45.00 C 3.22 3.22 3.22 3.33 -1.52 52 5 589 +3
29JUN27 46.00 C 0.00 0.00 0.00 3.17 -1.40 53 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 3.03 -1.28 53 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 2.89 -1.17 53 0 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 2.75 -1.06 54 0 184 0
29JUN27 50.00 C 2.50 2.57 2.43 2.67 -0.90 54 22 208 +14
29JUN27 52.50 C 0.00 0.00 0.00 2.35 -0.73 55 0 96 0
29JUN27 55.00 C 2.10 2.10 1.90 2.11 -0.51 56 703 1,918 +702
29JUN27 57.50 C 1.68 1.68 1.68 1.90 -0.36 56 1 329 +1
29JUN27 60.00 C 1.48 1.61 1.48 1.74 -0.18 57 12 149 +2
29JUN27 62.50 C 0.00 0.00 0.00 1.59 -0.07 58 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 1.45 +0.05 59 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 1.35 +0.14 59 0 67 0
29JUN27 70.00 C 1.40 1.40 1.02 1.26 +0.23 60 55 190 -29
29JUN27 72.50 C 0.00 0.00 0.00 1.17 +0.29 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.08 +0.32 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 1.03 +0.34 62 0 21 0
29JUN27 80.00 C 0.69 0.69 0.69 0.98 +0.36 63 19 143 0
29JUN27 82.50 C 0.65 0.65 0.65 0.93 +0.38 64 11 34 0
29JUN27 85.00 C 0.60 0.60 0.59 0.89 +0.37 65 22 37 +8
29JUN27 87.50 C 0.57 0.57 0.57 0.84 +0.36 66 22 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.80 +0.36 66 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.77 +0.36 67 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.75 +0.37 68 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.73 +0.37 68 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.71 +0.37 69 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.69 +0.37 70 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.68 +0.38 71 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.66 +0.38 72 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.64 +0.37 72 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.63 +0.37 73 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.62 +0.38 74 0 0 0
TOTAL CALL 46,274 303,301 +34,902
21AUG26 28.00 P 0.00 0.00 0.00 0.01 - 155 0 0 -
21AUG26 28.50 P 0.00 0.00 0.00 0.01 - 142 0 0 -
21AUG26 29.00 P 0.00 0.00 0.00 0.01 - 129 0 0 -
21AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
21AUG26 31.00 P 0.04 0.06 0.04 0.02 +0.01 86 9 9 +9
21AUG26 31.50 P 0.06 0.06 0.06 0.04 +0.02 82 14 14 +14
21AUG26 32.00 P 0.15 0.22 0.02 0.07 +0.04 77 626 356 +356
21AUG26 32.50 P 0.30 0.32 0.07 0.13 +0.09 73 850 303 -319
21AUG26 33.00 P 0.35 0.50 0.11 0.22 +0.16 67 404 285 +255
21AUG26 33.50 P 0.65 0.65 0.21 0.37 +0.28 62 221 118 +109
21AUG26 34.00 P 0.80 0.93 0.38 0.68 +0.55 67 925 346 +278
21AUG26 34.50 P 1.30 1.30 0.75 1.02 +0.84 66 125 171 +21
21AUG26 35.00 P 1.44 1.70 0.95 1.41 +1.15 59 636 265 -92
21AUG26 35.50 P 1.60 2.00 0.98 1.92 +1.57 77 49 178 0
21AUG26 36.00 P 2.00 2.60 1.09 2.39 +1.91 80 474 1,081 -85
21AUG26 36.50 P 2.80 3.20 2.22 2.90 +2.27 98 217 215 -98
21AUG26 37.00 P 2.00 3.60 2.00 3.46 +2.66 134 236 179 -177
21AUG26 37.50 P 3.09 4.00 2.74 3.86 +2.82 0 77 213 -50
21AUG26 38.00 P 4.30 4.58 3.98 4.36 +3.07 0 433 672 -200
21AUG26 38.50 P 5.00 5.07 4.30 5.01 +3.40 192 198 283 -127
21AUG26 39.00 P 5.95 5.95 5.08 5.52 +3.58 209 218 155 -56
21AUG26 39.50 P 6.00 6.00 5.70 6.04 +3.75 228 2 59 -46
21AUG26 40.00 P 6.50 6.57 5.86 6.48 +3.79 219 93 122 -1,460
21AUG26 40.50 P 6.58 6.58 6.58 7.07 +3.97 264 20 142 0
21AUG26 41.00 P 7.30 7.30 7.00 7.58 +4.09 280 104 191 -51
21AUG26 41.50 P 7.53 7.53 7.53 7.87 +3.92 173 20 20 -132
21AUG26 42.00 P 8.25 8.25 8.08 8.61 +4.11 314 31 11 -487
21AUG26 42.50 P 0.00 0.00 0.00 9.13 +4.23 332 0 57 -38
21AUG26 43.00 P 9.15 9.57 9.15 9.49 +4.11 293 14 457 -104
21AUG26 43.50 P 0.00 0.00 0.00 10.16 +4.30 365 0 90 -22
21AUG26 44.00 P 0.00 0.00 0.00 10.61 +4.27 361 0 0 -15
21AUG26 44.50 P 0.00 0.00 0.00 11.19 +4.37 397 0 15 -17
21AUG26 45.00 P 0.00 0.00 0.00 11.61 +4.30 382 0 15 0
21AUG26 45.50 P 0.00 0.00 0.00 11.90 +4.09 281 0 15 0
21AUG26 46.00 P 0.00 0.00 0.00 12.62 +4.32 406 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 13.15 +4.36 428 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 13.44 +4.15 340 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 14.10 +4.32 429 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 14.65 +4.37 458 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 14.87 +4.09 280 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 15.65 +4.37 477 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 15.95 +4.17 389 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 16.59 +4.32 474 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 17.60 +4.33 496 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 18.59 +4.32 508 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 19.36 +4.09 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 20.36 +4.09 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 21.68 +4.41 595 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 22.67 +4.40 609 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 23.60 +4.33 591 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 24.42 +4.15 485 0 0 0
21AUG26 59.00 P 24.89 24.94 24.89 25.36 +4.09 0 450 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 - 228 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 164 0
28AUG26 29.00 P 0.06 0.07 0.04 0.03 +0.02 54 619 710 +605
28AUG26 30.00 P 0.14 0.14 0.08 0.08 +0.07 53 125 330 +35
28AUG26 31.00 P 0.29 0.30 0.15 0.18 +0.15 51 285 258 +94
28AUG26 32.00 P 0.55 0.55 0.27 0.37 +0.31 50 252 228 +93
28AUG26 33.00 P 0.90 0.97 0.53 0.70 +0.58 50 551 521 +255
28AUG26 34.00 P 1.10 1.45 0.91 1.17 +0.92 49 608 1,032 +155
28AUG26 35.00 P 1.41 2.24 1.41 1.81 +1.36 49 1,607 5,773 -1,059
28AUG26 36.00 P 2.20 2.99 1.99 2.67 +1.92 55 1,311 1,078 -769
28AUG26 37.00 P 2.34 3.70 2.34 3.60 +2.47 62 534 1,295 -161
28AUG26 38.00 P 3.50 4.66 3.42 4.43 +2.79 54 985 3,358 -529
28AUG26 39.00 P 5.20 5.71 4.90 5.52 +3.26 75 366 2,339 +21
28AUG26 40.00 P 6.12 6.50 5.92 6.48 +3.49 79 158 2,235 -130
28AUG26 41.00 P 7.00 7.60 6.80 7.58 +3.82 100 796 869 -963
28AUG26 42.00 P 8.16 8.67 8.00 8.61 +3.96 112 2,415 3,203 -1,912
28AUG26 43.00 P 6.00 9.30 6.00 9.50 +3.99 107 19 3,759 -588
28AUG26 44.00 P 10.57 10.57 10.57 10.61 +4.16 129 3 3,451 -436
28AUG26 45.00 P 11.50 11.50 11.50 11.61 +4.07 137 9 2,396 -536
28AUG26 46.00 P 0.00 0.00 0.00 12.62 +4.09 146 0 1,841 -1,398
28AUG26 47.00 P 0.00 0.00 0.00 13.44 +4.00 124 0 770 -1,636
28AUG26 48.00 P 14.00 14.00 14.00 14.65 +4.37 164 10 355 -1,452
28AUG26 49.00 P 0.00 0.00 0.00 15.65 +4.37 171 0 337 -934
28AUG26 50.00 P 16.00 16.00 16.00 16.59 +4.27 169 17 36 -673
28AUG26 52.50 P 0.00 0.00 0.00 18.86 +4.00 0 0 72 -325
28AUG26 55.00 P 0.00 0.00 0.00 21.68 +4.35 213 0 122 -3
28AUG26 57.50 P 0.00 0.00 0.00 23.86 +4.04 0 0 169 0
28AUG26 60.00 P 26.40 26.40 26.40 26.42 +4.10 186 8 30 -30
28AUG26 62.50 P 0.00 0.00 0.00 28.86 +4.03 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 31.44 +4.14 214 0 812 -1,397
28AUG26 67.50 P 0.00 0.00 0.00 33.86 +4.04 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 36.36 +4.02 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 38.86 +4.03 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 41.36 +4.03 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 43.86 +4.03 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 46.36 +4.03 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 48.86 +3.98 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 51.36 +3.98 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 53.86 +4.00 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 56.36 +4.05 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 58.86 +4.08 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 61.36 +4.07 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 63.86 +4.03 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 66.36 +4.08 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 68.86 +4.04 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 71.36 +4.07 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 73.86 +4.04 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 76.36 +3.99 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 78.86 +4.02 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 81.36 +4.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
29SEP26 24.00 P 0.06 0.06 0.06 0.02 +0.01 46 5 85 0
29SEP26 25.00 P 0.10 0.10 0.10 0.04 +0.03 45 24 84 +17
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.05 44 0 90 0
29SEP26 27.00 P 0.22 0.23 0.22 0.14 +0.10 45 38 126 +38
29SEP26 28.00 P 0.32 0.33 0.30 0.25 +0.18 46 133 94 +44
29SEP26 29.00 P 0.48 0.53 0.40 0.41 +0.29 46 718 732 +619
29SEP26 30.00 P 0.61 0.80 0.58 0.64 +0.44 46 1,427 1,341 +1,217
29SEP26 31.00 P 1.00 1.10 0.81 0.95 +0.64 47 229 932 +200
29SEP26 32.00 P 1.30 1.50 1.12 1.33 +0.86 48 267 455 +56
29SEP26 33.00 P 1.00 1.90 1.00 1.74 +1.05 47 576 697 +436
29SEP26 34.00 P 2.20 2.40 1.73 2.30 +1.34 48 516 1,216 +305
29SEP26 35.00 P 2.20 3.16 2.20 2.89 +1.59 48 290 1,658 +149
29SEP26 36.00 P 2.22 3.70 2.22 3.75 +2.09 53 207 1,062 -96
29SEP26 37.00 P 4.30 4.40 4.10 4.39 +2.23 51 222 3,519 -4
29SEP26 38.00 P 5.10 5.26 4.80 5.38 +2.71 58 26 1,488 +3
29SEP26 39.00 P 6.14 6.14 5.80 6.25 +2.99 60 13 2,083 -9
29SEP26 40.00 P 5.25 7.00 5.25 6.74 +2.80 49 246 1,844 +32
29SEP26 41.00 P 7.50 7.50 7.50 8.03 +3.37 64 16 1,905 +6
29SEP26 42.00 P 7.85 8.93 7.85 9.03 +3.62 69 112 2,538 -1
29SEP26 43.00 P 9.50 9.57 9.43 9.83 +3.62 66 31 4,691 -1
29SEP26 44.00 P 10.23 10.67 10.23 10.68 +3.62 64 6 3,754 +2
29SEP26 45.00 P 11.50 11.60 11.50 11.61 +3.68 64 34 13,013 0
29SEP26 46.00 P 12.14 12.14 12.14 12.62 +3.83 68 3 1,736 0
29SEP26 47.00 P 13.00 13.15 13.00 13.44 +3.72 60 2 7,521 0
29SEP26 48.00 P 14.13 14.43 14.13 14.65 +4.03 77 381 716 -260
29SEP26 49.00 P 15.13 15.13 15.13 15.65 +4.07 80 3 1,373 0
29SEP26 50.00 P 16.09 16.09 16.09 16.59 +4.13 79 3 6,670 -3
29SEP26 52.50 P 18.58 18.58 18.58 18.93 +4.05 74 1 2,670 -1,785
29SEP26 55.00 P 0.00 0.00 0.00 21.68 +4.35 99 8 3,015 -1
29SEP26 57.50 P 23.85 23.85 23.85 23.90 +4.07 82 9 1,183 -709
29SEP26 60.00 P 0.00 0.00 0.00 26.42 +4.09 91 0 1,716 -368
29SEP26 62.50 P 0.00 0.00 0.00 28.88 +4.05 89 0 255 -494
29SEP26 65.00 P 0.00 0.00 0.00 31.44 +4.09 103 0 2,444 -652
29SEP26 67.50 P 0.00 0.00 0.00 33.87 +4.05 96 0 2,539 -1,120
29SEP26 70.00 P 0.00 0.00 0.00 36.37 +4.03 100 0 2,261 0
29SEP26 72.50 P 0.00 0.00 0.00 38.87 +4.04 104 0 227 0
29SEP26 75.00 P 0.00 0.00 0.00 41.37 +4.04 108 0 1,519 -2,065
29SEP26 77.50 P 0.00 0.00 0.00 43.87 +4.04 112 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 46.37 +4.04 116 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.87 +3.99 119 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.37 +3.99 123 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.87 +4.01 126 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.37 +4.06 129 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.87 +4.07 133 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.37 +4.06 136 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.88 +4.05 142 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 66.38 +4.07 145 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 68.88 +4.06 148 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 71.38 +4.06 151 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 73.89 +4.07 157 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 76.39 +4.02 160 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 78.89 +4.05 162 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 81.40 +4.10 168 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 83.90 +4.07 170 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 86.41 +4.11 175 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 88.91 +4.09 177 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 91.42 +4.14 182 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 93.93 +4.12 186 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 96.43 +4.14 188 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 98.94 +4.12 192 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 101.45 +4.16 196 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 103.96 +4.14 199 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 106.47 +4.12 203 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 108.99 +4.22 208 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 111.50 +4.18 211 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 114.01 +4.21 215 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 116.52 +4.20 218 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 20.00 P 0.05 0.05 0.05 0.01 0.00 47 20 20 +20
29OCT26 21.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 +0.04 49 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.09 +0.07 49 0 14 0
29OCT26 24.00 P 0.18 0.18 0.18 0.14 +0.11 49 20 36 +20
29OCT26 25.00 P 0.22 0.23 0.22 0.22 +0.17 48 3 53 +3
29OCT26 26.00 P 0.00 0.00 0.00 0.33 +0.25 48 0 4 0
29OCT26 27.00 P 0.44 0.45 0.44 0.48 +0.35 48 3 8 +3
29OCT26 28.00 P 0.67 0.68 0.62 0.65 +0.45 48 124 212 +41
29OCT26 29.00 P 0.85 0.86 0.78 0.86 +0.55 47 107 396 +99
29OCT26 30.00 P 1.07 1.19 0.99 1.14 +0.69 47 103 131 +44
29OCT26 31.00 P 1.37 1.50 1.31 1.47 +0.84 47 91 415 +38
29OCT26 32.00 P 1.77 2.05 1.72 1.90 +1.04 47 163 987 +23
29OCT26 33.00 P 2.50 2.50 2.14 2.36 +1.22 47 105 916 +66
29OCT26 34.00 P 2.85 3.10 2.63 2.89 +1.43 47 490 687 -166
29OCT26 35.00 P 3.44 3.50 3.26 3.49 +1.66 47 33 622 +17
29OCT26 36.00 P 4.00 4.20 3.98 4.16 +1.89 48 30 635 +5
29OCT26 37.00 P 4.82 4.92 4.63 4.72 +1.97 46 76 627 +3
29OCT26 38.00 P 3.50 5.75 3.50 5.78 +2.48 52 10 5,580 +2
29OCT26 39.00 P 6.50 6.69 6.50 6.58 +2.69 53 7 345 -4
29OCT26 40.00 P 7.05 7.10 6.98 7.24 +2.68 50 35 7,179 +9
29OCT26 41.00 P 7.46 7.46 7.46 8.08 +2.83 51 2,504 1,478 -2,500
29OCT26 42.00 P 8.60 9.10 8.60 9.03 +3.03 53 9 1,014 0
29OCT26 43.00 P 0.00 0.00 0.00 9.83 +3.07 51 0 1,225 0
29OCT26 44.00 P 8.37 10.73 8.37 10.68 +3.23 50 8 1,193 -5
29OCT26 45.00 P 0.00 0.00 0.00 11.61 +3.26 50 8 1,408 +8
29OCT26 46.00 P 0.00 0.00 0.00 12.62 +3.42 53 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 13.54 +3.48 53 0 1,329 0
29OCT26 48.00 P 0.00 0.00 0.00 14.65 +3.68 60 0 280 0
29OCT26 49.00 P 0.00 0.00 0.00 15.65 +3.81 62 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 16.59 +3.83 62 0 91 0
29OCT26 52.50 P 0.00 0.00 0.00 18.93 +3.85 59 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 21.68 +4.16 77 0 0 0
29OCT26 57.50 P 23.65 23.65 23.65 23.90 +4.03 66 2 4 0
29OCT26 60.00 P 0.00 0.00 0.00 26.42 +4.09 72 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 28.88 +3.96 72 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.44 +4.09 82 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 33.87 +4.05 77 0 0 -1
29OCT26 70.00 P 0.00 0.00 0.00 36.37 +4.03 81 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.87 +4.04 84 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 41.37 +4.04 87 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.87 +4.04 90 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 46.37 +4.04 93 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.87 +3.99 96 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 51.37 +3.99 99 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.87 +4.01 102 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 56.37 +4.06 104 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.87 +4.06 107 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 61.37 +4.05 110 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.88 +4.05 114 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 66.38 +4.07 117 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 68.88 +4.06 119 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 71.38 +4.06 121 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 73.89 +4.07 126 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 76.39 +4.02 128 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 78.89 +4.05 130 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 81.40 +4.10 134 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.05 +0.04 49 0 18 0
27NOV26 21.00 P 0.00 0.00 0.00 0.08 +0.06 49 0 4 0
27NOV26 22.00 P 0.00 0.00 0.00 0.12 +0.09 48 0 11 0
27NOV26 23.00 P 0.24 0.24 0.24 0.19 +0.14 48 11 23 +11
27NOV26 24.00 P 0.00 0.00 0.00 0.29 +0.21 48 0 11 0
27NOV26 25.00 P 0.43 0.43 0.43 0.41 +0.28 48 1 10 +1
27NOV26 26.00 P 0.62 0.62 0.55 0.57 +0.37 48 55 138 +55
27NOV26 27.00 P 0.72 0.76 0.72 0.79 +0.50 49 115 100 +100
27NOV26 28.00 P 0.80 1.03 0.80 1.02 +0.61 48 455 434 +434
27NOV26 29.00 P 1.24 1.32 1.23 1.31 +0.73 48 466 473 +323
27NOV26 30.00 P 1.60 1.62 1.43 1.60 +0.82 48 731 757 +607
27NOV26 31.00 P 1.90 2.05 1.78 2.00 +0.99 48 444 440 +320
27NOV26 32.00 P 2.20 2.50 2.20 2.40 +1.10 48 1,299 1,302 +1,263
27NOV26 33.00 P 2.97 3.00 2.66 2.92 +1.29 48 37 162 +37
27NOV26 34.00 P 3.30 3.55 3.22 3.47 +1.47 48 143 204 +133
27NOV26 35.00 P 3.98 4.15 3.98 4.07 +1.67 49 23 154 +20
27NOV26 36.00 P 4.60 4.80 4.43 4.74 +1.90 49 212 278 +211
27NOV26 37.00 P 0.00 0.00 0.00 5.63 +2.27 53 0 126 0
27NOV26 38.00 P 0.00 0.00 0.00 6.39 +2.48 54 4 454 +4
27NOV26 39.00 P 6.74 7.12 6.74 7.15 +2.65 54 23 542 +10
27NOV26 40.00 P 7.43 7.43 7.43 7.78 +2.63 52 160 1,699 +160
27NOV26 41.00 P 0.00 0.00 0.00 8.48 +2.64 51 0 517 0
27NOV26 42.00 P 9.10 9.10 9.10 9.14 +2.58 48 15 3,952 +15
27NOV26 43.00 P 0.00 0.00 0.00 9.99 +2.72 48 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 11.06 +2.98 52 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 11.95 +3.13 52 0 30 0
27NOV26 46.00 P 12.58 12.58 12.58 12.72 +3.06 49 3 17 0
27NOV26 47.00 P 13.52 13.52 13.52 13.61 +3.11 48 1 1 +1
27NOV26 48.00 P 14.44 14.44 14.44 14.65 +3.30 52 1 31 +1
27NOV26 49.00 P 15.41 15.41 15.41 15.65 +3.43 54 3 128 0
27NOV26 50.00 P 16.27 16.27 16.27 16.59 +3.47 54 11 26 +11
27NOV26 52.50 P 18.67 18.67 18.67 19.10 +3.80 59 1 70 0
27NOV26 55.00 P 0.00 0.00 0.00 21.68 +3.95 67 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 23.97 +3.90 63 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 26.43 +4.01 64 0 3 0
27NOV26 62.50 P 0.00 0.00 0.00 28.90 +3.98 65 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 31.44 +4.09 72 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.87 +4.05 68 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 36.37 +4.03 71 0 2 0
27NOV26 72.50 P 0.00 0.00 0.00 38.87 +4.04 74 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 41.40 +4.07 81 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.90 +4.07 84 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 46.37 +4.04 82 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.87 +3.99 85 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 51.40 +4.02 92 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.89 +4.03 93 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 56.37 +4.06 92 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.87 +4.06 94 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 61.39 +4.07 100 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.89 +4.06 102 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 66.39 +4.08 104 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 68.88 +4.06 105 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 71.38 +4.06 107 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 73.89 +4.07 111 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 76.39 +4.02 112 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 78.89 +4.05 114 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 81.40 +4.10 117 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 18.00 P 0.12 0.12 0.12 0.03 +0.02 47 5 15 +5
30DEC26 18.50 P 0.14 0.14 0.14 0.05 +0.04 48 5 5 +5
30DEC26 19.00 P 0.15 0.15 0.15 0.06 +0.05 48 20 20 +20
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.06 48 0 4 0
30DEC26 20.00 P 0.19 0.19 0.19 0.09 +0.06 47 71 77 +71
30DEC26 21.00 P 0.25 0.25 0.25 0.15 +0.10 48 2 278 +2
30DEC26 22.00 P 0.28 0.31 0.28 0.23 +0.16 48 4 38 +3
30DEC26 23.00 P 0.40 0.41 0.40 0.33 +0.22 48 3 236 +3
30DEC26 24.00 P 0.55 0.55 0.50 0.46 +0.29 48 21 103 +7
30DEC26 25.00 P 0.40 0.70 0.40 0.63 +0.38 48 70 210 +59
30DEC26 26.00 P 0.85 0.86 0.80 0.84 +0.49 48 123 125 +123
30DEC26 27.00 P 1.02 1.11 1.02 1.05 +0.57 48 12 650 0
30DEC26 28.00 P 1.08 1.38 1.08 1.32 +0.67 48 230 250 +104
30DEC26 29.00 P 1.57 1.69 1.55 1.69 +0.84 48 261 387 +117
30DEC26 30.00 P 1.50 2.05 1.50 2.01 +0.93 48 633 1,048 +177
30DEC26 31.00 P 2.44 2.44 2.27 2.47 +1.10 48 217 677 -39
30DEC26 32.00 P 3.00 3.00 2.68 2.91 +1.23 48 687 924 +313
30DEC26 33.00 P 3.33 3.45 3.16 3.38 +1.33 48 165 530 +37
30DEC26 34.00 P 3.85 4.00 3.66 3.95 +1.50 48 2,060 2,414 +2,027
30DEC26 35.00 P 3.00 4.50 3.00 4.55 +1.68 48 15 397 +6
30DEC26 36.00 P 4.00 5.10 4.00 5.20 +1.87 49 20 654 +12
30DEC26 37.00 P 5.90 5.90 5.60 5.88 +2.08 49 20 2,920 +13
30DEC26 38.00 P 6.40 6.60 6.30 6.83 +2.45 53 10 575 0
30DEC26 39.00 P 7.10 7.46 7.10 7.55 +2.56 53 14 484 0
30DEC26 40.00 P 8.50 8.50 7.70 8.10 +2.49 50 24 13,251 +2
30DEC26 41.00 P 8.70 8.90 8.70 9.23 +2.91 55 21 3,414 +19
30DEC26 42.00 P 9.20 9.50 9.20 10.06 +3.06 56 3 5,907 +1
30DEC26 43.00 P 0.00 0.00 0.00 10.35 +2.62 48 0 1,572 0
30DEC26 44.00 P 11.50 11.50 11.50 11.14 +2.65 47 2 952 0
30DEC26 45.00 P 12.19 12.50 12.01 12.32 +3.05 53 11 3,416 +3
30DEC26 46.00 P 0.00 0.00 0.00 12.94 +2.87 48 0 2,993 0
30DEC26 47.00 P 0.00 0.00 0.00 14.04 +3.19 53 0 4,745 0
30DEC26 48.00 P 14.71 14.71 14.71 14.90 +3.22 52 2 1,147 0
30DEC26 49.00 P 15.68 15.96 15.55 15.65 +3.09 48 32 274 +30
30DEC26 50.00 P 16.60 16.99 16.60 16.81 +3.36 54 91 5,282 +70
30DEC26 52.50 P 19.35 19.35 19.35 19.10 +3.49 53 2 279 +2
30DEC26 55.00 P 20.00 21.34 20.00 21.68 +3.81 60 9 2,416 -1
30DEC26 57.50 P 0.00 0.00 0.00 24.05 +3.84 59 0 681 0
30DEC26 60.00 P 23.30 23.30 23.30 26.49 +4.07 61 1 510 0
30DEC26 62.50 P 0.00 0.00 0.00 28.95 +4.01 62 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 31.44 +4.03 64 0 2,813 0
30DEC26 67.50 P 33.07 33.07 33.07 33.91 +4.09 65 1 185 0
30DEC26 70.00 P 0.00 0.00 0.00 36.40 +4.06 68 0 604 -1,571
30DEC26 72.50 P 0.00 0.00 0.00 38.91 +4.08 71 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 41.40 +4.07 73 0 655 -15
30DEC26 77.50 P 0.00 0.00 0.00 43.90 +4.07 75 0 0 -1
30DEC26 80.00 P 0.00 0.00 0.00 46.37 +4.04 74 0 62 -198
30DEC26 82.50 P 0.00 0.00 0.00 48.87 +3.99 77 0 0 -9
30DEC26 85.00 P 0.00 0.00 0.00 51.40 +4.02 82 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.89 +4.03 84 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.37 +4.06 83 0 0 -6
30DEC26 92.50 P 0.00 0.00 0.00 58.89 +4.08 88 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.41 +4.09 92 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.91 +4.08 94 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 66.39 +4.08 94 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 68.90 +4.08 97 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 71.38 +4.06 96 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 73.89 +4.07 99 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 76.39 +4.02 101 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 78.89 +4.05 103 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 81.40 +4.09 105 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 83.90 +4.07 107 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 86.41 +4.10 110 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 88.91 +4.09 111 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 91.42 +4.11 113 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 93.93 +4.12 116 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 96.43 +4.14 117 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 98.94 +4.12 119 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 101.45 +4.14 122 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 103.96 +4.14 124 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 106.47 +4.12 126 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 108.99 +4.22 128 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 111.50 +4.18 130 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 114.01 +4.21 132 0 0 0
30DEC26 150.00 P 116.19 116.19 116.19 116.52 +4.20 134 11 11 0
30MAR27 14.00 P 0.13 0.13 0.13 0.05 - 53 16 16 -
30MAR27 14.50 P 0.00 0.00 0.00 0.06 +0.05 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 +0.07 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 +0.08 53 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 +0.08 52 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 +0.10 52 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 +0.12 52 0 45 0
30MAR27 17.50 P 0.27 0.27 0.27 0.20 +0.14 52 1 16 +1
30MAR27 18.00 P 0.00 0.00 0.00 0.24 +0.17 52 0 0 0
30MAR27 18.50 P 0.34 0.34 0.34 0.29 +0.20 52 5 5 +5
30MAR27 19.00 P 0.00 0.00 0.00 0.33 +0.22 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.39 +0.26 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.45 +0.29 52 0 0 0
30MAR27 21.00 P 0.64 0.64 0.57 0.58 +0.35 51 76 573 -22
30MAR27 22.00 P 0.79 0.79 0.69 0.75 +0.43 51 34 82 -32
30MAR27 23.00 P 0.96 0.96 0.87 0.93 +0.50 51 122 242 +100
30MAR27 24.00 P 1.08 1.08 1.08 1.10 +0.54 50 8 160 +8
30MAR27 25.00 P 1.32 1.32 1.32 1.34 +0.61 50 3 98 +2
30MAR27 26.00 P 0.00 0.00 0.00 1.61 +0.70 49 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 1.91 +0.77 49 0 210 0
30MAR27 28.00 P 2.30 2.30 2.17 2.25 +0.87 49 2 162 +2
30MAR27 29.00 P 0.00 0.00 0.00 2.61 +0.93 49 0 118 0
30MAR27 30.00 P 2.30 3.10 2.30 3.02 +1.04 49 41 175 +14
30MAR27 31.00 P 3.54 3.54 3.54 3.45 +1.12 48 100 130 +54
30MAR27 32.00 P 3.91 3.91 3.82 3.93 +1.25 48 100 176 0
30MAR27 33.00 P 4.40 4.50 4.30 4.44 +1.37 48 104 484 -77
30MAR27 34.00 P 5.01 5.01 4.85 5.02 +1.52 49 68 286 +62
30MAR27 35.00 P 5.87 5.87 5.50 5.62 +1.65 49 7 574 -4
30MAR27 36.00 P 4.88 6.05 4.88 6.25 +1.79 49 3 413 -1
30MAR27 37.00 P 0.00 0.00 0.00 6.91 +1.92 49 0 293 0
30MAR27 38.00 P 0.00 0.00 0.00 7.60 +2.04 49 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 8.34 +2.19 50 0 503 0
30MAR27 40.00 P 8.00 8.90 8.00 9.08 +2.31 50 25 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 9.63 +1.99 48 0 940 0
30MAR27 42.00 P 0.00 0.00 0.00 10.28 +1.92 47 0 591 0
30MAR27 43.00 P 11.28 11.28 11.28 11.19 +2.39 48 1 318 +1
30MAR27 44.00 P 0.00 0.00 0.00 11.95 +2.45 48 0 439 0
30MAR27 45.00 P 12.73 12.73 12.73 12.78 +2.54 48 1 6,200 +1
30MAR27 46.00 P 12.00 14.00 12.00 13.82 +2.80 51 6 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 14.45 +2.67 48 0 2,101 0
30MAR27 48.00 P 15.26 15.26 15.26 15.40 +2.77 49 2 100 0
30MAR27 49.00 P 16.12 16.12 16.12 16.21 +2.77 49 5 116 +4
30MAR27 50.00 P 17.46 17.46 17.46 17.36 +3.11 52 35 655 +12
30MAR27 52.50 P 17.20 17.20 17.20 19.33 +3.06 48 5 152 0
30MAR27 55.00 P 21.80 21.80 21.80 21.68 +3.14 49 1 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 24.05 +3.29 49 1 1,546 +1
30MAR27 60.00 P 0.00 0.00 0.00 26.63 +3.63 54 0 255 0
30MAR27 62.50 P 0.00 0.00 0.00 29.04 +3.70 54 0 133 0
30MAR27 65.00 P 0.00 0.00 0.00 31.47 +3.74 55 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 33.91 +3.87 55 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 36.40 +3.89 57 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 38.91 +4.03 59 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 41.40 +4.03 61 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 43.90 +4.07 63 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 46.37 +4.04 63 0 6 -2
30MAR27 82.50 P 0.00 0.00 0.00 48.87 +3.99 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.40 +4.02 69 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 53.89 +4.03 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.37 +4.03 70 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.89 +4.05 73 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.41 +4.07 77 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.91 +4.07 78 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 66.39 +4.04 78 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 68.90 +4.06 81 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 71.38 +4.03 81 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 73.89 +4.07 83 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 76.39 +4.02 84 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 78.89 +4.05 86 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 81.40 +4.09 88 0 0 0
29JUN27 14.00 P 0.26 0.26 0.25 0.10 - 49 12 12 -
29JUN27 14.50 P 0.00 0.00 0.00 0.12 +0.07 49 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.15 +0.09 49 0 59 0
29JUN27 15.50 P 0.00 0.00 0.00 0.18 +0.11 49 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.21 +0.12 49 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.26 +0.15 49 0 290 0
29JUN27 17.00 P 0.00 0.00 0.00 0.30 +0.17 49 0 195 0
29JUN27 17.50 P 0.00 0.00 0.00 0.35 +0.19 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.42 +0.22 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.48 +0.25 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.55 +0.28 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.63 +0.31 49 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.72 +0.35 49 0 1 0
29JUN27 21.00 P 1.03 1.05 1.00 0.91 +0.41 50 16 48 +16
29JUN27 22.00 P 0.00 0.00 0.00 1.14 +0.51 50 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 1.38 +0.57 50 0 32 0
29JUN27 24.00 P 0.00 0.00 0.00 1.69 +0.69 50 0 1 0
29JUN27 25.00 P 1.95 2.02 1.93 2.00 +0.76 50 44 35 +34
29JUN27 26.00 P 2.27 2.35 2.26 2.36 +0.88 50 74 74 +74
29JUN27 27.00 P 2.60 2.70 2.58 2.65 +0.87 49 14 14 +14
29JUN27 28.00 P 3.05 3.05 2.98 3.08 +0.99 50 5 7 +5
29JUN27 29.00 P 3.42 3.42 3.38 3.50 +1.06 50 16 16 +16
29JUN27 30.00 P 3.90 4.01 3.72 3.98 +1.15 50 82 151 +80
29JUN27 31.00 P 4.46 4.46 4.46 4.42 +1.21 49 1 77 +1
29JUN27 32.00 P 5.13 5.13 4.91 4.83 +1.18 48 16 237 +8
29JUN27 33.00 P 5.30 5.58 5.28 5.51 +1.43 50 391 308 +241
29JUN27 34.00 P 6.47 6.47 5.73 6.04 +1.50 49 544 3,088 +209
29JUN27 35.00 P 6.68 6.72 6.45 6.64 +1.60 49 229 799 +216
29JUN27 36.00 P 7.16 7.16 7.16 7.28 +1.72 50 1 62 +1
29JUN27 37.00 P 0.00 0.00 0.00 7.92 +1.83 50 0 337 0
29JUN27 38.00 P 8.30 8.34 8.30 8.61 +2.03 50 4 208 +4
29JUN27 39.00 P 8.00 9.35 8.00 9.35 +2.09 51 2 90 0
29JUN27 40.00 P 10.10 10.10 9.60 10.12 +2.50 51 6 165 +4
29JUN27 41.00 P 0.00 0.00 0.00 10.61 +2.09 49 0 239 0
29JUN27 42.00 P 11.30 11.30 11.30 11.34 +2.17 49 11 126 +1
29JUN27 43.00 P 0.00 0.00 0.00 12.09 +2.19 49 0 1,567 0
29JUN27 44.00 P 13.00 13.00 12.73 12.87 +2.12 50 18 95 -8
29JUN27 45.00 P 0.00 0.00 0.00 13.66 +2.41 50 0 120 0
29JUN27 46.00 P 0.00 0.00 0.00 14.46 +2.46 50 0 108 0
29JUN27 47.00 P 15.18 15.18 15.18 15.28 +2.48 50 1 109 +1
29JUN27 48.00 P 0.00 0.00 0.00 16.11 +2.60 50 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 16.94 +2.64 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 17.79 +2.65 50 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 19.95 +2.83 50 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 22.55 +3.28 54 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 24.39 +2.95 49 0 0 0
29JUN27 60.00 P 26.60 26.85 26.60 26.86 +3.23 52 5 9 +5
29JUN27 62.50 P 0.00 0.00 0.00 29.04 +3.17 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.02 +3.91 59 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.41 +3.97 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.40 +3.64 51 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 39.24 +4.15 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 41.66 +4.17 62 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.11 +4.18 63 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 46.56 +4.18 64 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.89 +4.01 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.40 +4.02 62 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.96 +4.10 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 56.43 +4.09 67 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.89 +4.05 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 61.41 +4.07 69 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.91 +4.07 70 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 66.39 +4.04 70 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 68.90 +4.06 72 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 71.38 +4.03 72 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 73.89 +4.07 74 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 76.39 +4.02 76 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 78.89 +4.05 77 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 81.40 +4.09 79 0 0 0
TOTAL PUT 37,977 267,975 -16,767
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$ 370.200
21AUG26 267.50 C 0.00 0.00 0.00 105.80 +30.86 459 0 0 0
21AUG26 270.00 C 0.00 0.00 0.00 103.23 +30.79 446 0 0 0
21AUG26 272.50 C 0.00 0.00 0.00 100.65 +30.71 433 0 0 0
21AUG26 275.00 C 0.00 0.00 0.00 98.08 +30.64 420 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 95.50 +30.55 407 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 92.37 +29.92 373 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 90.35 +30.40 382 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 87.78 +30.33 369 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 85.20 +30.25 357 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 82.63 +30.17 345 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 80.06 +30.10 333 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 77.48 +30.01 321 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 74.91 +29.92 309 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 72.33 +29.82 297 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 67.18 +29.58 273 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 62.03 +29.27 250 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 56.88 +28.82 228 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 51.74 +28.19 206 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 46.60 +27.36 184 0 7 0
21AUG26 330.00 C 0.00 0.00 0.00 40.27 +24.71 91 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 35.33 +23.49 90 0 0 0
21AUG26 340.00 C 32.00 32.00 32.00 30.46 +21.64 89 1 4 -1
21AUG26 345.00 C 0.00 0.00 0.00 25.73 +19.10 90 0 2 0
21AUG26 350.00 C 0.00 0.00 0.00 21.20 +16.58 90 0 18 0
21AUG26 355.00 C 0.00 0.00 0.00 17.10 +13.94 92 0 46 0
21AUG26 360.00 C 0.00 0.00 0.00 13.21 +11.14 90 0 29 0
21AUG26 365.00 C 0.00 0.00 0.00 9.94 +8.61 91 0 4 0
21AUG26 370.00 C 9.13 15.00 9.13 7.16 +6.30 91 5 54 0
21AUG26 375.00 C 12.94 12.94 12.94 5.01 +4.50 91 7 32 +5
21AUG26 380.00 C 9.96 9.96 9.96 3.32 +3.03 91 5 36 0
21AUG26 385.00 C 6.50 6.50 6.50 2.09 +1.93 91 10 21 -10
21AUG26 390.00 C 0.00 0.00 0.00 1.26 +1.17 90 0 1 0
21AUG26 395.00 C 2.23 2.23 2.23 0.72 +0.67 90 9 24 +9
21AUG26 400.00 C 3.50 3.50 1.45 0.40 +0.37 90 2 47 0
21AUG26 405.00 C 0.75 1.15 0.75 0.21 +0.19 90 6 4 +2
21AUG26 410.00 C 0.00 0.00 0.00 0.10 +0.09 90 0 5 0
21AUG26 415.00 C 0.00 0.00 0.00 0.05 +0.04 90 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 0.03 +0.02 93 0 21 0
21AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
21AUG26 430.00 C 0.52 0.52 0.52 0.01 0.00 97 15 16 +15
21AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
21AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 117 0 40 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 124 0 19 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
21AUG26 485.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
21AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
21AUG26 495.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 128.29 +30.62 194 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 123.31 +30.59 187 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 117.72 +29.92 170 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 113.57 +30.66 175 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 108.13 +30.07 161 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 103.61 +30.34 161 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 98.57 +30.03 153 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 92.37 +28.48 129 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 88.59 +29.25 139 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 83.68 +28.77 132 0 16 0
28AUG26 295.00 C 0.00 0.00 0.00 78.63 +28.03 125 0 1 0
28AUG26 300.00 C 0.00 0.00 0.00 74.06 +29.02 122 0 21 0
28AUG26 310.00 C 0.00 0.00 0.00 64.81 +26.20 115 0 40 0
28AUG26 320.00 C 0.00 0.00 0.00 56.02 +24.49 109 0 109 0
28AUG26 330.00 C 0.00 0.00 0.00 47.80 +22.52 106 0 71 0
28AUG26 340.00 C 44.50 44.50 44.50 39.06 +19.76 97 2 262 -1
28AUG26 350.00 C 29.97 35.25 26.53 32.70 +17.79 98 201 264 -107
28AUG26 360.00 C 28.00 28.00 28.00 26.55 +15.24 97 4 294 0
28AUG26 370.00 C 20.72 25.09 20.72 21.43 +13.01 97 62 288 -33
28AUG26 380.00 C 18.50 20.64 18.50 16.54 +10.38 94 48 337 +3
28AUG26 390.00 C 12.48 15.86 12.28 12.98 +8.46 95 36 290 +31
28AUG26 400.00 C 12.55 13.50 12.55 10.05 +6.92 95 17 849 0
28AUG26 410.00 C 9.00 9.00 9.00 7.68 +5.37 95 4 182 0
28AUG26 420.00 C 5.50 8.10 5.50 5.97 +4.38 97 12 333 +1
28AUG26 430.00 C 4.50 5.30 4.50 4.58 +3.51 98 2 315 +1
28AUG26 440.00 C 3.29 5.00 3.29 3.37 +2.68 97 23 329 +23
28AUG26 450.00 C 0.00 0.00 0.00 2.45 +1.99 97 0 549 0
28AUG26 460.00 C 0.00 0.00 0.00 1.76 +1.46 97 0 416 0
28AUG26 470.00 C 0.00 0.00 0.00 1.26 +1.07 97 0 345 0
28AUG26 480.00 C 0.00 0.00 0.00 0.89 +0.77 97 0 513 0
28AUG26 490.00 C 0.00 0.00 0.00 0.62 +0.54 97 0 471 0
28AUG26 500.00 C 0.00 0.00 0.00 0.42 +0.37 97 0 309 0
28AUG26 510.00 C 0.00 0.00 0.00 0.29 +0.26 97 0 240 0
28AUG26 520.00 C 0.00 0.00 0.00 0.19 +0.17 96 0 257 0
28AUG26 530.00 C 0.00 0.00 0.00 0.13 +0.12 97 0 154 0
28AUG26 540.00 C 0.00 0.00 0.00 0.09 +0.08 97 0 4,249 0
28AUG26 550.00 C 0.00 0.00 0.00 0.06 +0.05 97 0 92 0
28AUG26 560.00 C 0.00 0.00 0.00 0.04 +0.03 97 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 0.03 +0.02 98 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 0.02 +0.01 98 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 96 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 99 0 32 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 102 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 114 0 44 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 117 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 122 0 171 0
29SEP26 245.00 C 0.00 0.00 0.00 129.35 +29.25 90 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 124.50 +28.94 87 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 117.72 +29.35 71 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 114.65 +27.93 81 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 110.43 +30.47 82 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 105.82 +29.92 80 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 100.72 +28.79 76 0 15 0
29SEP26 280.00 C 0.00 0.00 0.00 95.23 +27.16 70 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 91.67 +27.34 73 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 86.83 +24.26 70 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 81.63 +24.45 66 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 77.71 +22.25 66 0 6 0
29SEP26 310.00 C 0.00 0.00 0.00 69.45 +20.58 65 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 62.53 +19.71 66 0 22 0
29SEP26 330.00 C 46.00 58.00 46.00 57.79 +21.61 72 2 33 0
29SEP26 340.00 C 0.00 0.00 0.00 50.03 +18.68 68 0 52 0
29SEP26 350.00 C 49.60 49.60 49.60 45.85 +18.83 72 15 51 +7
29SEP26 360.00 C 0.00 0.00 0.00 39.37 +16.20 69 0 137 0
29SEP26 370.00 C 35.83 35.83 34.65 34.71 +14.93 69 34 175 +3
29SEP26 380.00 C 27.72 27.75 27.72 30.49 +13.69 70 16 93 +16
29SEP26 390.00 C 26.98 27.55 26.98 26.68 +12.47 70 14 114 +14
29SEP26 400.00 C 19.43 23.88 19.43 23.27 +11.31 70 17 113 -16
29SEP26 410.00 C 16.84 21.71 16.84 20.23 +10.20 70 18 73 +16
29SEP26 420.00 C 14.55 14.55 14.55 17.52 +9.14 70 15 112 0
29SEP26 430.00 C 0.00 0.00 0.00 15.14 +8.16 70 0 71 0
29SEP26 440.00 C 12.60 12.60 12.20 13.03 +7.24 71 6 111 +3
29SEP26 450.00 C 10.00 13.30 10.00 11.19 +6.40 71 43 227 -20
29SEP26 460.00 C 0.00 0.00 0.00 9.59 +5.58 71 0 140 0
29SEP26 470.00 C 0.00 0.00 0.00 8.19 +4.74 71 0 224 0
29SEP26 480.00 C 0.00 0.00 0.00 6.98 +4.15 71 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 6.03 +3.72 71 0 62 0
29SEP26 500.00 C 0.00 0.00 0.00 5.35 +3.46 72 0 459 0
29SEP26 510.00 C 4.70 4.70 4.70 4.54 +3.05 72 2 368 +2
29SEP26 520.00 C 5.33 5.44 4.50 3.84 +2.63 72 85 233 +70
29SEP26 530.00 C 0.00 0.00 0.00 3.24 +2.26 72 0 235 0
29SEP26 540.00 C 4.30 4.30 4.30 2.73 +1.93 72 1 105 +1
29SEP26 550.00 C 0.00 0.00 0.00 2.30 +1.66 72 0 894 0
29SEP26 560.00 C 0.00 0.00 0.00 1.93 +1.41 72 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 1.62 +1.20 72 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 1.32 +0.98 72 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 1.10 +0.83 72 0 20 0
29SEP26 600.00 C 1.78 1.78 1.78 0.92 +0.70 72 10 914 +9
29SEP26 610.00 C 0.00 0.00 0.00 0.77 +0.59 72 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.64 +0.50 72 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 0.54 +0.43 72 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.45 +0.36 72 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.37 +0.30 72 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.31 +0.25 72 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.26 +0.21 72 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.21 +0.17 71 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.18 +0.15 72 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.15 +0.13 72 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.12 +0.11 71 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.10 +0.09 71 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.08 +0.07 71 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.07 +0.06 72 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.06 +0.05 72 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.05 +0.04 72 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.04 +0.03 72 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.03 +0.02 71 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 68 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 129.35 +29.15 65 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 124.50 +28.39 63 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 119.92 +24.97 63 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 114.65 +26.46 59 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 110.43 +26.07 59 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 105.82 +25.19 58 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 102.57 +25.58 62 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 98.63 +25.17 62 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 93.95 +23.93 60 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 90.29 +23.60 61 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 86.72 +23.25 62 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 83.23 +22.88 63 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 76.54 +22.11 64 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 70.21 +21.26 64 0 9 0
29OCT26 330.00 C 59.30 59.30 59.02 64.26 +20.38 65 23 23 +23
29OCT26 340.00 C 52.45 52.45 52.45 58.68 +19.46 65 7 7 +7
29OCT26 350.00 C 0.00 0.00 0.00 55.12 +20.15 69 0 99 0
29OCT26 360.00 C 0.00 0.00 0.00 48.62 +17.53 66 0 31 0
29OCT26 370.00 C 40.17 40.17 40.17 44.13 +16.55 66 9 28 +9
29OCT26 380.00 C 0.00 0.00 0.00 39.97 +15.56 67 0 60 0
29OCT26 390.00 C 28.43 28.43 28.43 36.15 +14.60 67 8 48 -8
29OCT26 400.00 C 31.80 31.80 31.80 32.63 +13.64 67 9 60 0
29OCT26 410.00 C 22.46 22.46 22.46 29.41 +12.71 67 6 25 0
29OCT26 420.00 C 0.00 0.00 0.00 26.47 +11.81 67 0 62 0
29OCT26 430.00 C 0.00 0.00 0.00 23.79 +10.94 67 0 48 0
29OCT26 440.00 C 0.00 0.00 0.00 21.35 +10.11 67 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 19.14 +9.32 68 0 45 0
29OCT26 460.00 C 16.00 16.00 16.00 17.67 +9.10 69 1 16 0
29OCT26 470.00 C 0.00 0.00 0.00 15.80 +8.33 69 0 29 0
29OCT26 480.00 C 0.00 0.00 0.00 14.12 +7.62 69 0 79 0
29OCT26 490.00 C 0.00 0.00 0.00 12.22 +6.40 68 0 13 0
29OCT26 500.00 C 10.50 10.50 10.50 11.24 +6.34 69 1 42 0
27NOV26 250.00 C 0.00 0.00 0.00 124.50 +26.31 56 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 119.92 +24.97 56 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 116.67 +26.01 60 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 111.09 +24.14 56 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 107.35 +23.99 58 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 103.91 +23.94 60 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 99.72 +23.13 59 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 96.11 +22.90 60 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 92.56 +20.28 61 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 89.05 +21.97 61 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 85.77 +21.71 62 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 79.26 +20.85 62 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 73.21 +20.09 63 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 67.38 +19.15 64 0 30 0
27NOV26 340.00 C 59.89 59.89 59.89 62.05 +18.31 64 15 15 +15
27NOV26 350.00 C 54.63 54.63 54.63 56.99 +17.50 64 15 15 +15
27NOV26 360.00 C 0.00 0.00 0.00 52.21 +16.44 65 0 12 0
27NOV26 370.00 C 0.00 0.00 0.00 47.94 +15.76 65 0 33 0
27NOV26 380.00 C 41.51 41.51 41.51 43.68 +14.62 65 15 110 +15
27NOV26 390.00 C 0.00 0.00 0.00 40.07 +14.00 65 0 93 0
27NOV26 400.00 C 0.00 0.00 0.00 36.56 +13.15 65 0 75 0
27NOV26 410.00 C 31.11 31.11 31.11 33.20 +12.12 66 2 17 +2
27NOV26 420.00 C 27.29 27.29 27.29 30.41 +11.53 66 15 70 +15
27NOV26 430.00 C 0.00 0.00 0.00 27.62 +10.73 66 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 25.05 +9.92 66 0 15 0
27NOV26 450.00 C 0.00 0.00 0.00 22.89 +9.34 66 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 20.73 +8.66 66 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 19.30 +8.51 67 0 30 0
27NOV26 480.00 C 0.00 0.00 0.00 17.64 +7.97 67 0 30 0
27NOV26 490.00 C 0.00 0.00 0.00 15.98 +7.41 67 0 3 0
30DEC26 245.00 C 0.00 0.00 0.00 129.62 +25.86 56 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 125.19 +25.23 56 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 121.10 +24.83 57 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 116.77 +24.03 57 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 113.13 +23.85 59 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 109.23 +23.38 59 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 105.60 +23.02 60 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 102.06 +22.69 61 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 98.62 +22.32 61 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 95.30 +21.99 62 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 92.03 +21.61 62 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 88.76 +21.22 62 0 30 0
30DEC26 310.00 C 84.90 84.90 84.90 82.71 +20.47 63 3 3 +3
30DEC26 320.00 C 0.00 0.00 0.00 76.97 +19.67 64 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 71.40 +18.85 64 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 66.48 +18.06 64 0 17 0
30DEC26 350.00 C 0.00 0.00 0.00 61.56 +17.26 65 0 8 0
30DEC26 360.00 C 0.00 0.00 0.00 57.13 +16.43 65 0 51 0
30DEC26 370.00 C 0.00 0.00 0.00 53.04 +15.67 65 0 42 0
30DEC26 380.00 C 0.00 0.00 0.00 48.96 +14.90 65 0 15 0
30DEC26 390.00 C 0.00 0.00 0.00 45.42 +14.10 65 0 45 0
30DEC26 400.00 C 0.00 0.00 0.00 42.11 +13.39 65 0 97 0
30DEC26 410.00 C 0.00 0.00 0.00 38.86 +12.70 66 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 35.91 +11.92 66 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 33.32 +11.31 66 0 150 0
30DEC26 440.00 C 0.00 0.00 0.00 30.78 +10.70 66 0 556 0
30DEC26 450.00 C 0.00 0.00 0.00 29.19 +10.92 67 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 27.07 +10.25 67 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 25.08 +9.68 67 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 23.14 +9.14 67 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 21.20 +8.41 67 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 19.72 +7.96 67 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 18.28 +7.52 67 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 16.85 +7.08 67 0 30 0
30DEC26 530.00 C 0.00 0.00 0.00 15.43 +6.52 67 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 14.33 +6.11 67 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 13.31 +5.55 67 0 45 0
30DEC26 560.00 C 0.00 0.00 0.00 12.29 +5.24 67 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 11.27 +4.89 67 0 55 0
30DEC26 580.00 C 0.00 0.00 0.00 10.36 +4.45 67 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 9.66 +4.23 67 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 8.96 +4.00 67 0 208 0
30DEC26 610.00 C 0.00 0.00 0.00 8.26 +3.77 67 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 7.56 +3.46 67 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 6.97 +3.18 67 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 6.51 +3.02 67 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 6.04 +2.86 67 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 5.57 +2.69 67 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 5.11 +2.49 67 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 4.68 +2.25 67 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.38 +2.14 67 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 4.08 +2.03 67 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 3.77 +1.90 67 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 3.48 +1.80 67 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 3.18 +1.62 67 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 2.93 +1.49 67 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 2.74 +1.41 67 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 2.56 +1.34 67 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 2.37 +1.27 67 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 2.18 +1.19 67 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 2.00 +1.08 67 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 1.83 +0.97 67 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 1.72 +0.93 67 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 1.61 +0.88 67 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 1.50 +0.84 67 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 1.39 +0.79 67 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 1.27 +0.72 67 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.16 +0.65 67 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.07 +0.60 67 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.01 +0.57 67 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 0.95 +0.55 67 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.88 +0.51 67 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.82 +0.49 67 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.75 +0.45 67 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.69 +0.41 67 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.63 +0.37 67 0 36 0
30MAR27 245.00 C 0.00 0.00 0.00 132.93 +24.59 57 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 129.32 +24.26 58 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 125.82 +24.03 58 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 122.32 +23.68 59 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 119.07 +23.55 60 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 115.85 +23.29 60 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 112.75 +23.02 61 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 109.66 +22.67 61 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 106.56 +22.26 61 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 103.57 +21.96 61 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 100.86 +21.94 62 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 98.19 +21.65 62 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 92.85 +20.84 62 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 87.62 +20.14 63 0 76 0
30MAR27 330.00 C 0.00 0.00 0.00 83.13 +19.84 63 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 78.64 +19.06 63 0 116 0
30MAR27 350.00 C 0.00 0.00 0.00 74.25 +18.38 63 0 97 0
30MAR27 360.00 C 0.00 0.00 0.00 70.30 +18.07 63 0 102 0
30MAR27 370.00 C 0.00 0.00 0.00 66.63 +17.38 64 0 286 0
30MAR27 380.00 C 55.00 55.00 55.00 63.03 +16.73 64 2 262 0
30MAR27 390.00 C 0.00 0.00 0.00 59.43 +16.05 64 0 174 0
30MAR27 400.00 C 0.00 0.00 0.00 56.34 +15.74 64 0 475 0
30MAR27 410.00 C 0.00 0.00 0.00 53.45 +15.15 64 0 187 0
30MAR27 420.00 C 0.00 0.00 0.00 50.57 +14.55 64 0 31 0
30MAR27 430.00 C 0.00 0.00 0.00 47.68 +13.94 64 0 31 0
30MAR27 440.00 C 0.00 0.00 0.00 45.12 +13.62 64 0 97 0
30MAR27 450.00 C 0.00 0.00 0.00 42.87 +13.10 64 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 40.62 +12.57 64 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 38.37 +12.05 64 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 36.13 +11.54 64 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 34.32 +11.23 64 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 32.62 +10.80 64 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 30.92 +10.37 65 0 31 0
30MAR27 520.00 C 0.00 0.00 0.00 29.22 +9.94 65 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 27.53 +9.51 65 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 26.08 +9.18 65 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 24.84 +8.84 65 0 0 0
30MAR27 560.00 C 18.84 18.84 18.84 23.59 +8.49 65 9 9 +9
30MAR27 570.00 C 0.00 0.00 0.00 22.34 +8.14 65 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 21.10 +7.81 65 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 19.85 +7.46 65 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 18.88 +7.16 65 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 18.00 +6.90 65 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 17.11 +6.63 65 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 16.23 +6.37 65 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 15.34 +6.10 65 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 14.46 +5.84 65 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 13.67 +5.53 65 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 13.06 +5.33 65 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 12.45 +5.14 65 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 11.84 +4.94 65 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 11.24 +4.55 65 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 10.63 +4.37 65 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 10.02 +4.18 65 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 9.46 +3.92 65 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 9.06 +3.79 65 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 8.65 +3.65 65 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 8.25 +3.53 65 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 7.85 +3.40 65 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 7.44 +3.26 65 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 7.04 +3.13 65 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 6.64 +2.97 65 0 15 0
30MAR27 810.00 C 6.53 6.53 6.53 6.48 +2.98 65 15 55 +15
29JUN27 245.00 C 0.00 0.00 0.00 139.13 +23.94 59 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 136.03 +23.79 60 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 133.08 +23.80 60 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 130.15 +23.68 61 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 127.22 +23.31 61 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 124.29 +22.91 61 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 121.38 +22.53 61 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 118.71 +22.39 61 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 116.20 +22.40 62 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 113.70 +22.39 62 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 111.19 +21.99 62 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 108.71 +21.63 62 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 103.79 +20.94 62 0 0 0
29JUN27 320.00 C 86.05 86.05 86.05 99.36 +20.69 63 10 56 0
29JUN27 330.00 C 0.00 0.00 0.00 95.20 +20.44 63 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 91.06 +19.75 63 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 86.93 +19.06 63 0 50 0
29JUN27 360.00 C 0.00 0.00 0.00 83.24 +18.81 63 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 79.84 +18.63 63 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 76.44 +17.98 63 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 73.05 +17.35 63 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 69.68 +16.73 64 0 5 0
29JUN27 410.00 C 0.00 0.00 0.00 66.96 +16.76 64 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 64.25 +16.35 64 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 61.54 +15.78 64 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 58.83 +15.21 64 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 56.12 +14.64 64 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 53.92 +14.58 64 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 51.81 +14.30 64 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 49.71 +13.81 64 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 47.60 +13.32 64 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 45.50 +12.83 64 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 43.39 +12.34 64 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 41.80 +12.36 64 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 40.21 +12.04 64 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 38.63 +11.64 64 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 37.04 +11.23 64 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 35.46 +10.83 64 0 26 0
29JUN27 570.00 C 0.00 0.00 0.00 33.87 +10.42 64 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 32.45 +10.18 64 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 31.29 +10.09 64 0 24 0
29JUN27 600.00 C 19.02 19.02 19.02 30.14 +9.78 64 6 6 0
29JUN27 610.00 C 0.00 0.00 0.00 28.98 +9.45 64 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 27.82 +9.13 64 0 0 0
29JUN27 630.00 C 17.86 17.86 17.86 26.67 +8.81 64 8 16 +8
TOTAL CALL 928 30,845 +171
21AUG26 267.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
21AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
21AUG26 272.50 P 0.00 0.00 0.00 0.01 0.00 193 0 1 0
21AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 187 0 3 0
21AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 182 0 1 0
21AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 177 0 14 0
21AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
21AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
21AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
21AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 156 0 16 0
21AUG26 292.50 P 0.00 0.00 0.00 0.01 -0.01 151 0 15 0
21AUG26 295.00 P 0.00 0.00 0.00 0.01 -0.02 146 0 15 0
21AUG26 297.50 P 0.00 0.00 0.00 0.01 -0.04 141 0 48 0
21AUG26 300.00 P 0.00 0.00 0.00 0.01 -0.06 136 0 15 0
21AUG26 305.00 P 0.00 0.00 0.00 0.01 -0.14 126 0 23 0
21AUG26 310.00 P 0.00 0.00 0.00 0.01 -0.31 116 0 64 0
21AUG26 315.00 P 0.20 0.20 0.20 0.01 -0.62 106 30 44 0
21AUG26 320.00 P 0.00 0.00 0.00 0.01 -1.12 97 0 63 0
21AUG26 325.00 P 0.00 0.00 0.00 0.02 -1.92 93 0 15 0
21AUG26 330.00 P 0.20 0.20 0.20 0.04 -3.07 90 14 65 0
21AUG26 335.00 P 0.40 0.40 0.40 0.11 -4.61 91 5 5 0
21AUG26 340.00 P 0.28 0.28 0.28 0.24 -6.62 90 6 37 +6
21AUG26 345.00 P 0.00 0.00 0.00 0.49 -8.98 89 0 25 0
21AUG26 350.00 P 1.00 1.10 1.00 0.96 -11.60 90 18 20 +12
21AUG26 355.00 P 2.67 2.67 2.55 1.76 -14.32 90 23 12 0
21AUG26 360.00 P 2.00 2.00 2.00 2.83 -17.45 88 5 8 -5
21AUG26 365.00 P 0.00 0.00 0.00 4.49 -19.43 88 0 1 0
21AUG26 370.00 P 10.00 10.00 5.89 6.76 -21.63 89 17 32 +17
21AUG26 375.00 P 8.31 9.10 6.00 9.38 -23.67 86 34 16 +1
21AUG26 380.00 P 8.50 8.50 8.50 12.90 -26.08 88 3 8 +3
21AUG26 385.00 P 11.00 11.00 11.00 16.86 -25.86 91 5 5 +5
21AUG26 390.00 P 0.00 0.00 0.00 21.11 -27.97 92 0 2 0
21AUG26 395.00 P 0.00 0.00 0.00 25.47 -28.73 90 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 30.16 -27.44 90 0 15 0
21AUG26 405.00 P 0.00 0.00 0.00 34.98 -29.50 90 0 0 0
21AUG26 410.00 P 43.00 43.05 35.00 39.88 -28.87 90 72 0 0
21AUG26 415.00 P 0.00 0.00 0.00 44.83 -29.74 90 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 49.81 -27.92 90 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 54.80 -30.28 0 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 59.80 -28.88 0 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 64.80 -29.68 0 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 69.80 -29.69 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 74.80 -29.62 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 79.80 -29.68 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 84.80 -27.90 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 89.80 -30.45 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 94.80 -29.25 0 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 99.80 -27.92 0 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 104.80 -29.73 0 0 0 0
21AUG26 480.00 P 0.00 0.00 0.00 109.80 -29.89 0 0 0 0
21AUG26 485.00 P 0.00 0.00 0.00 114.80 -30.68 0 0 0 0
21AUG26 490.00 P 0.00 0.00 0.00 119.80 -29.74 0 0 0 0
21AUG26 495.00 P 0.00 0.00 0.00 124.80 -28.80 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.02 -0.07 95 0 174 0
28AUG26 250.00 P 0.00 0.00 0.00 0.04 -0.10 97 0 21 0
28AUG26 255.00 P 0.21 0.21 0.21 0.06 -0.15 97 2 31 0
28AUG26 260.00 P 0.00 0.00 0.00 0.10 -0.21 97 0 103 0
28AUG26 265.00 P 0.00 0.00 0.00 0.15 -0.32 97 0 30 0
28AUG26 270.00 P 0.00 0.00 0.00 0.21 -0.46 96 0 46 0
28AUG26 275.00 P 0.00 0.00 0.00 0.32 -0.63 97 0 71 0
28AUG26 280.00 P 0.77 0.77 0.77 0.46 -0.87 97 1 787 -1
28AUG26 285.00 P 1.00 1.00 0.72 0.63 -1.16 97 11 51 -1
28AUG26 290.00 P 0.00 0.00 0.00 0.86 -1.49 97 0 145 0
28AUG26 295.00 P 0.00 0.00 0.00 1.17 -1.92 97 0 130 0
28AUG26 300.00 P 1.56 1.77 1.47 1.56 -2.37 97 32 1,112 -32
28AUG26 310.00 P 2.19 2.19 2.19 2.59 -3.60 98 20 348 -20
28AUG26 320.00 P 4.80 4.80 3.00 4.01 -5.20 97 62 265 -9
28AUG26 330.00 P 5.36 5.36 4.53 5.89 -7.18 96 50 94 +4
28AUG26 340.00 P 7.65 7.65 6.40 8.45 -9.36 96 59 272 -9
28AUG26 350.00 P 12.78 12.78 9.04 11.76 -11.67 96 148 114 -38
28AUG26 360.00 P 13.50 14.10 13.50 15.90 -13.12 96 4 195 +1
28AUG26 370.00 P 20.38 23.29 16.81 20.96 -15.08 97 329 449 +242
28AUG26 380.00 P 25.70 25.70 22.40 26.86 -16.86 98 112 409 +112
28AUG26 390.00 P 28.85 28.85 28.85 32.21 -21.29 93 15 186 +14
28AUG26 400.00 P 0.00 0.00 0.00 38.77 -23.66 91 0 15,293 0
28AUG26 410.00 P 0.00 0.00 0.00 47.53 -24.20 97 0 250 0
28AUG26 420.00 P 0.00 0.00 0.00 53.90 -27.41 86 0 180 0
28AUG26 430.00 P 0.00 0.00 0.00 62.85 -28.25 88 0 337 0
28AUG26 440.00 P 0.00 0.00 0.00 70.63 -30.42 73 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 81.97 -29.14 97 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 91.31 -29.97 97 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 100.82 -30.67 97 1 528 -1
28AUG26 480.00 P 0.00 0.00 0.00 110.46 -31.29 97 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 120.23 -31.80 97 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 130.06 -32.27 97 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 139.94 -30.02 97 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 149.87 -32.26 97 0 157 0
28AUG26 530.00 P 0.00 0.00 0.00 159.83 -31.55 97 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 169.80 -32.30 0 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 179.80 -31.14 0 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 189.80 -32.60 0 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 199.80 -31.35 0 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 209.80 -31.78 0 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 219.80 -31.36 0 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 229.80 -29.95 0 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 239.80 -31.55 0 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 249.80 -31.43 0 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 259.80 -31.43 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 269.80 -31.42 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 279.80 -31.77 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 289.80 -31.64 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 299.80 -31.36 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 309.80 -31.23 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 1.17 -0.79 72 0 23 0
29SEP26 250.00 P 0.00 0.00 0.00 1.45 -0.93 72 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 1.84 -1.13 72 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 2.26 -1.30 72 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 2.67 -1.64 72 0 9 0
29SEP26 270.00 P 0.00 0.00 0.00 3.27 -1.85 72 0 22 0
29SEP26 275.00 P 4.80 4.80 4.80 3.86 -2.17 72 1 219 0
29SEP26 280.00 P 5.38 5.64 5.38 4.55 -2.56 72 20 70 +1
29SEP26 285.00 P 0.00 0.00 0.00 5.37 -2.83 72 0 25 0
29SEP26 290.00 P 6.88 6.88 6.88 6.20 -3.35 72 15 49 -15
29SEP26 295.00 P 8.20 8.20 7.40 7.21 -3.74 72 17 56 -15
29SEP26 300.00 P 9.24 9.50 8.50 8.31 -4.12 72 18 153 -12
29SEP26 310.00 P 11.28 11.28 11.28 10.77 -5.20 72 5 299 0
29SEP26 320.00 P 14.50 14.50 13.40 13.61 -6.45 73 5 103 -2
29SEP26 330.00 P 18.54 18.57 18.54 17.12 -7.49 73 30 147 +30
29SEP26 340.00 P 24.02 24.04 19.60 20.97 -8.78 73 47 152 +18
29SEP26 350.00 P 25.77 25.79 25.12 25.32 -10.19 73 37 130 +8
29SEP26 360.00 P 30.88 31.28 29.48 30.26 -11.36 73 200 1,254 +200
29SEP26 370.00 P 35.69 35.72 34.53 35.43 -12.92 74 33 246 -29
29SEP26 380.00 P 41.05 43.35 40.15 41.40 -14.09 74 55 71 -47
29SEP26 390.00 P 45.22 45.22 45.22 47.53 -15.43 74 30 174 +30
29SEP26 400.00 P 53.01 53.01 53.01 54.30 -16.66 75 15 185 0
29SEP26 410.00 P 60.05 60.05 58.00 61.27 -17.82 76 16 76 -1
29SEP26 420.00 P 0.00 0.00 0.00 68.33 -19.43 75 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 76.45 -20.04 77 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 84.59 -21.03 78 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 92.85 -21.96 78 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 101.53 -22.77 80 1 68 +1
29SEP26 470.00 P 0.00 0.00 0.00 110.24 -23.59 80 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 118.91 -24.68 81 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 128.52 -24.86 84 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 137.92 -25.41 86 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 147.42 -25.90 87 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 157.02 -26.37 90 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 166.79 -26.73 92 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 176.57 -27.11 95 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 186.30 -27.60 97 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 196.00 -28.15 99 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 205.53 -28.90 100 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 215.51 -29.22 102 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 225.30 -29.56 104 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 235.60 -29.73 108 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 246.50 -28.12 114 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 254.62 -31.31 109 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 265.38 -30.85 115 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 275.58 -29.08 118 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 285.13 -29.43 119 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 294.58 -32.23 118 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 303.32 -33.84 114 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 315.73 -31.40 128 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 324.65 -31.93 125 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 334.46 -32.15 126 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 344.57 -31.90 129 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 355.08 -28.50 133 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 364.99 -30.78 135 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 373.31 -32.28 128 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 383.23 -33.10 130 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 393.14 -33.12 131 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 403.05 -33.16 132 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 413.58 -32.60 137 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 422.21 -33.91 130 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 432.85 -33.23 136 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 441.92 -34.13 132 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 451.85 -34.16 133 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 462.61 -33.25 140 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 471.73 -34.10 135 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 481.65 -32.35 135 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 492.61 -31.39 144 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 504.70 -29.30 159 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 513.00 -30.00 150 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 523.00 -31.00 152 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 533.00 -30.50 153 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 543.00 -31.00 155 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 553.50 -30.50 159 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 563.50 -30.50 161 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 573.50 -30.50 162 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 3.42 -1.20 69 0 94 0
29OCT26 250.00 P 0.00 0.00 0.00 4.02 -1.44 69 0 31 0
29OCT26 255.00 P 6.83 6.83 6.83 4.63 -1.67 69 15 55 +15
29OCT26 260.00 P 0.00 0.00 0.00 5.35 -1.90 69 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 6.17 -2.20 69 0 0 0
29OCT26 270.00 P 9.89 9.89 9.89 7.01 -2.48 69 4 7 +1
29OCT26 275.00 P 10.73 10.73 10.73 7.92 -2.82 69 15 15 +15
29OCT26 280.00 P 0.00 0.00 0.00 9.02 -3.16 69 0 193 0
29OCT26 285.00 P 0.00 0.00 0.00 10.12 -3.51 69 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 11.56 -3.59 69 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 12.99 -3.97 69 0 36 0
29OCT26 300.00 P 16.50 16.50 16.50 14.45 -4.32 69 1 77 0
29OCT26 310.00 P 19.76 19.76 19.76 17.48 -5.25 70 15 37 +15
29OCT26 320.00 P 23.42 23.42 23.42 21.14 -6.00 70 15 41 -15
29OCT26 330.00 P 0.00 0.00 0.00 24.97 -7.11 70 0 44 0
29OCT26 340.00 P 32.04 32.04 30.60 29.42 -7.90 70 17 102 0
29OCT26 350.00 P 35.50 36.73 35.50 34.02 -9.15 70 3 249 +1
29OCT26 360.00 P 0.00 0.00 0.00 39.29 -9.93 70 0 31 0
29OCT26 370.00 P 45.45 45.45 45.45 44.57 -11.29 71 15 214 +15
29OCT26 380.00 P 53.57 53.57 53.57 50.64 -12.05 71 15 98 -5
29OCT26 390.00 P 0.00 0.00 0.00 56.73 -13.27 71 0 111 0
29OCT26 400.00 P 0.00 0.00 0.00 63.35 -14.20 71 0 32 0
29OCT26 410.00 P 0.00 0.00 0.00 70.21 -15.18 72 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 77.26 -16.31 72 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 84.83 -16.99 73 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 92.42 -18.12 73 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 100.40 -18.88 74 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 108.61 -19.67 74 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 116.85 -20.61 75 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 125.52 -21.15 76 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 134.28 -21.90 77 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 143.06 -22.66 77 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 8.63 -3.09 68 0 92 0
27NOV26 255.00 P 0.00 0.00 0.00 9.79 -3.41 68 0 5 0
27NOV26 260.00 P 0.00 0.00 0.00 10.95 -3.73 68 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 12.12 -4.05 68 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 13.48 -4.47 68 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 14.97 -4.83 68 0 4 0
27NOV26 280.00 P 0.00 0.00 0.00 16.47 -5.18 68 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 17.96 -5.57 68 0 0 0
27NOV26 290.00 P 21.86 21.86 21.86 19.71 -6.06 68 15 15 +15
27NOV26 295.00 P 0.00 0.00 0.00 21.58 -6.44 68 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 23.44 -6.82 68 0 50 0
27NOV26 310.00 P 0.00 0.00 0.00 27.38 -7.81 68 0 76 0
27NOV26 320.00 P 34.62 34.62 33.48 31.89 -8.60 68 3 71 0
27NOV26 330.00 P 0.00 0.00 0.00 36.43 -9.68 69 0 100 0
27NOV26 340.00 P 0.00 0.00 0.00 41.76 -10.46 69 0 109 0
27NOV26 350.00 P 49.15 49.15 49.15 47.09 -11.32 69 15 105 +15
27NOV26 360.00 P 54.66 54.66 54.66 52.92 -12.36 69 15 34 +15
27NOV26 370.00 P 65.68 65.68 61.52 59.06 -13.09 69 45 60 +45
27NOV26 380.00 P 66.00 66.00 66.00 65.23 -14.26 70 1 15 0
27NOV26 390.00 P 73.69 73.69 73.69 72.13 -14.93 70 19 19 +19
27NOV26 400.00 P 0.00 0.00 0.00 79.03 -15.62 70 0 30 0
27NOV26 410.00 P 0.00 0.00 0.00 86.12 -16.72 71 0 51 0
27NOV26 420.00 P 0.00 0.00 0.00 93.72 -17.31 71 0 21 0
27NOV26 430.00 P 0.00 0.00 0.00 101.32 -18.02 71 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 109.11 -18.94 72 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 117.32 -19.45 72 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 125.54 -20.03 73 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 133.82 -20.89 73 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 142.55 -21.29 74 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 151.28 -21.71 75 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 11.57 -3.49 68 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 12.77 -3.82 68 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 13.97 -4.15 68 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 15.46 -4.41 68 0 20 0
30DEC26 265.00 P 0.00 0.00 0.00 17.00 -4.77 68 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 18.54 -5.13 68 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 20.08 -5.49 68 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 21.82 -5.80 68 0 74 0
30DEC26 285.00 P 0.00 0.00 0.00 23.73 -6.18 68 0 19 0
30DEC26 290.00 P 0.00 0.00 0.00 25.64 -6.57 68 0 26 0
30DEC26 295.00 P 0.00 0.00 0.00 27.55 -6.96 68 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 29.47 -7.34 68 0 79 0
30DEC26 310.00 P 37.14 37.14 37.14 34.02 -8.10 68 15 79 +15
30DEC26 320.00 P 41.82 41.82 41.82 38.64 -8.90 69 15 136 +15
30DEC26 330.00 P 48.05 48.05 47.00 43.57 -9.71 69 16 123 0
30DEC26 340.00 P 52.50 52.50 52.50 49.00 -10.49 69 1 115 +1
30DEC26 350.00 P 0.00 0.00 0.00 54.44 -11.27 69 0 281 0
30DEC26 360.00 P 62.07 62.07 62.05 60.38 -12.08 69 30 256 0
30DEC26 370.00 P 0.00 0.00 0.00 66.61 -12.83 69 0 118 0
30DEC26 380.00 P 74.67 74.67 74.67 72.86 -13.57 70 15 226 +12
30DEC26 390.00 P 0.00 0.00 0.00 79.57 -14.39 70 0 299 0
30DEC26 400.00 P 0.00 0.00 0.00 86.57 -15.06 70 0 239 0
30DEC26 410.00 P 0.00 0.00 0.00 93.57 -15.74 70 0 189 0
30DEC26 420.00 P 0.00 0.00 0.00 100.84 -16.54 71 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 108.52 -17.13 71 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 116.21 -17.72 71 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 123.92 -18.43 71 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 132.12 -19.01 72 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 140.42 -19.50 72 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 148.71 -20.01 73 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 157.05 -20.68 73 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 165.84 -21.09 74 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 174.64 -21.49 75 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 183.45 -21.89 75 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 192.27 -22.45 75 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 201.43 -22.81 76 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 210.64 -23.12 77 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 219.85 -23.44 78 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 229.07 -23.80 79 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 238.42 -24.20 79 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 247.94 -24.43 80 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 257.47 -24.66 81 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 267.00 -24.90 82 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 276.54 -25.21 83 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 286.19 -25.48 84 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 295.95 -25.64 85 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 305.71 -25.81 86 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 315.48 -25.97 87 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 325.25 -26.19 88 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 335.06 -26.41 89 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 344.98 -26.53 91 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 354.91 -26.64 92 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 364.84 -26.76 93 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 374.77 -26.88 94 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 384.71 -27.05 95 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 394.70 -27.17 97 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 404.74 -27.25 98 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 414.78 -27.32 99 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 424.83 -27.39 100 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 434.87 -27.47 102 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 444.92 -27.58 103 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 454.99 -27.68 104 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 465.11 -27.72 106 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 475.22 -27.77 107 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 485.34 -27.81 108 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 495.46 -27.86 110 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 505.58 -27.92 111 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 515.70 -27.99 112 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 525.85 -28.03 114 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 536.01 -28.06 115 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 546.00 -28.26 116 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 556.00 -28.45 117 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 566.00 -28.64 118 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 576.00 -28.85 119 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 585.00 -29.50 118 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 596.50 -27.50 122 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 20.16 -3.25 66 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 21.77 -3.60 66 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 23.38 -3.96 66 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 25.02 -4.30 66 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 27.01 -4.28 66 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 29.00 -4.49 67 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 30.99 -4.86 67 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 32.99 -5.23 67 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 34.98 -5.62 67 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 37.15 -5.82 67 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 39.54 -5.83 67 0 277 0
30MAR27 300.00 P 46.51 46.51 46.51 41.93 -6.19 67 1 315 0
30MAR27 310.00 P 51.50 51.50 51.50 46.72 -6.95 67 1 307 +1
30MAR27 320.00 P 56.44 56.44 56.18 51.59 -7.65 67 30 182 0
30MAR27 330.00 P 0.00 0.00 0.00 57.19 -7.95 67 0 163 0
30MAR27 340.00 P 0.00 0.00 0.00 62.79 -8.71 67 0 202 0
30MAR27 350.00 P 0.00 0.00 0.00 68.41 -9.46 67 0 240 0
30MAR27 360.00 P 0.00 0.00 0.00 74.52 -9.75 68 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 80.91 -10.46 68 0 106 0
30MAR27 380.00 P 0.00 0.00 0.00 87.32 -11.16 68 0 258 0
30MAR27 390.00 P 0.00 0.00 0.00 93.75 -11.87 68 0 55 0
30MAR27 400.00 P 0.00 0.00 0.00 100.75 -12.19 68 0 92 0
30MAR27 410.00 P 0.00 0.00 0.00 107.89 -12.84 68 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 115.05 -13.48 69 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 122.24 -14.11 69 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 129.77 -14.49 69 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 137.59 -15.05 69 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 145.43 -15.61 69 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 153.28 -16.17 70 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 161.16 -16.73 70 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 169.47 -17.09 70 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 177.89 -17.56 71 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 186.32 -18.03 71 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 194.76 -18.50 71 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 203.23 -18.97 71 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 211.96 -19.35 72 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 220.87 -19.72 72 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 229.79 -20.10 73 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 238.72 -20.48 73 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 247.66 -20.86 74 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 256.63 -21.24 74 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 265.87 -21.56 74 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 275.17 -21.85 75 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 284.48 -22.15 76 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 293.80 -22.45 76 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 303.14 -22.73 77 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 312.49 -23.03 77 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 321.95 -23.34 78 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 331.55 -23.55 78 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 341.16 -23.77 79 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 350.78 -23.99 80 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 360.40 -24.21 80 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 370.04 -24.42 81 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 379.69 -24.64 82 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 389.40 -24.89 82 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 399.22 -25.04 83 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 409.05 -25.19 84 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 418.88 -25.35 85 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 428.72 -25.51 86 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 438.57 -25.66 86 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 448.43 -25.80 87 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 458.30 -25.97 88 0 29 0
30MAR27 810.00 P 0.00 0.00 0.00 468.21 -26.14 89 0 13 0
29JUN27 245.00 P 36.40 36.40 36.40 27.93 -3.65 66 1 57 0
29JUN27 250.00 P 0.00 0.00 0.00 29.95 -3.67 66 0 124 0
29JUN27 255.00 P 0.00 0.00 0.00 32.01 -3.65 66 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 34.07 -3.83 66 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 36.13 -4.20 66 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 38.20 -4.56 66 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 40.27 -4.93 66 0 45 0
29JUN27 280.00 P 53.41 53.41 53.41 42.56 -5.09 66 1 59 -1
29JUN27 285.00 P 0.00 0.00 0.00 45.02 -5.08 66 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 47.47 -5.11 67 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 49.94 -5.47 67 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 52.40 -5.85 67 0 38 0
29JUN27 310.00 P 0.00 0.00 0.00 57.35 -6.60 67 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 62.84 -6.82 67 0 74 0
29JUN27 330.00 P 80.64 80.64 80.64 68.57 -7.13 67 15 56 0
29JUN27 340.00 P 86.84 86.84 86.84 74.32 -7.86 67 15 19 +15
29JUN27 350.00 P 0.00 0.00 0.00 80.09 -8.58 67 0 131 0
29JUN27 360.00 P 100.28 102.00 100.28 86.34 -8.84 67 31 405 +1
29JUN27 370.00 P 0.00 0.00 0.00 92.87 -9.09 67 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 99.40 -9.78 67 0 0 0
29JUN27 390.00 P 121.85 121.85 121.85 105.96 -10.45 68 15 30 +15
29JUN27 400.00 P 129.09 129.09 129.09 112.58 -11.09 68 15 52 +15
29JUN27 410.00 P 0.00 0.00 0.00 119.84 -11.12 68 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 127.10 -11.62 68 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 134.38 -12.23 68 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 141.69 -12.84 68 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 149.02 -13.44 68 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 156.87 -13.56 69 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 164.80 -13.93 69 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 172.75 -14.45 69 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 180.71 -14.99 69 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 188.69 -15.52 69 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 196.73 -16.02 70 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 205.23 -16.09 70 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 213.73 -16.49 70 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 222.26 -16.93 71 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 230.80 -17.37 71 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 239.36 -17.81 71 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 247.94 -18.25 71 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 256.71 -18.53 71 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 265.69 -18.71 72 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 274.69 -19.07 72 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 283.69 -19.43 73 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 292.71 -19.79 73 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 301.75 -20.14 73 0 0 0
TOTAL PUT 2,068 53,448 +708
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$ 50.550
21AUG26 37.50 C 0.00 0.00 0.00 13.17 +2.76 324 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 12.69 +2.78 322 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 12.15 +2.74 290 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 11.65 +2.74 278 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 11.15 +2.74 266 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 10.65 +2.74 255 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 10.13 +2.72 233 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 9.65 +2.74 232 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 9.13 +2.72 212 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 8.55 +2.64 0 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 8.05 +2.64 0 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 7.55 +2.64 0 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 7.05 +2.64 0 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 6.55 +2.64 0 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 6.05 +2.64 0 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 5.55 +2.63 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 5.05 +2.61 0 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 4.55 +2.52 0 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 4.06 +2.47 69 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 3.56 +2.38 61 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 3.07 +2.22 61 0 111 0
21AUG26 48.00 C 0.00 0.00 0.00 2.58 +2.01 57 0 340 0
21AUG26 48.50 C 1.80 1.80 1.80 2.15 +1.79 66 12 240 -12
21AUG26 49.00 C 0.00 0.00 0.00 1.70 +1.48 62 0 491 0
21AUG26 49.50 C 0.80 0.80 0.80 1.27 +1.14 57 25 329 0
21AUG26 50.00 C 0.60 1.00 0.60 0.90 +0.83 55 343 471 +274
21AUG26 51.00 C 0.30 0.65 0.30 0.43 +0.41 59 686 472 +292
21AUG26 52.00 C 0.14 0.30 0.14 0.16 +0.15 59 235 282 +230
21AUG26 53.00 C 0.00 0.00 0.00 0.05 +0.04 60 0 40 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 54 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 146 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 0.00 168 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.57 +2.64 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.69 +2.75 110 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.65 +2.70 94 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.65 +2.57 86 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 9.65 +2.64 78 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.61 +2.53 61 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.64 +2.45 61 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.70 +2.35 62 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.78 +2.20 61 0 276 0
28AUG26 46.00 C 0.00 0.00 0.00 4.92 +2.00 61 0 208 0
28AUG26 47.00 C 0.00 0.00 0.00 4.11 +1.81 61 0 410 0
28AUG26 48.00 C 3.00 3.10 3.00 3.37 +1.62 61 2 336 0
28AUG26 49.00 C 0.00 0.00 0.00 2.72 +1.39 61 0 922 0
28AUG26 50.00 C 2.00 2.12 1.98 2.15 +1.15 62 39 1,381 +15
28AUG26 52.50 C 1.05 1.28 0.98 1.10 +0.68 62 629 2,370 +427
28AUG26 55.00 C 0.45 0.62 0.45 0.48 +0.33 62 1,626 1,739 +22
28AUG26 57.50 C 0.17 0.30 0.17 0.18 +0.13 61 688 1,202 +206
28AUG26 60.00 C 0.00 0.00 0.00 0.06 +0.04 61 0 1,843 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 +0.01 62 0 1,140 0
28AUG26 65.00 C 0.01 0.01 0.01 0.01 0.00 66 1 1,473 +1
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 419 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 327 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 573 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 714 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 113 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 119 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 126 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 132 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 138 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 144 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 155 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 160 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 13.95 +2.62 64 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.92 +2.84 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.98 +2.61 56 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.14 +2.73 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.21 +2.65 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.22 +2.46 51 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 8.21 +2.22 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.40 +2.12 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.62 +2.00 46 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 5.89 +1.90 46 0 211 0
29SEP26 47.00 C 0.00 0.00 0.00 5.21 +1.76 46 0 641 0
29SEP26 48.00 C 0.00 0.00 0.00 4.57 +1.63 46 0 696 0
29SEP26 49.00 C 3.77 3.77 3.77 4.00 +1.47 46 40 431 0
29SEP26 50.00 C 3.30 3.62 3.30 3.46 +1.31 46 30 1,162 +6
29SEP26 52.50 C 2.04 2.53 2.04 2.42 +1.03 47 22 277 +19
29SEP26 55.00 C 1.78 1.78 1.78 1.59 +0.74 47 10 378 +10
29SEP26 57.50 C 1.06 1.22 1.06 1.01 +0.51 47 26 3,827 +26
29SEP26 60.00 C 0.61 0.80 0.60 0.62 +0.34 47 709 1,601 +665
29SEP26 62.50 C 0.41 0.51 0.41 0.36 +0.21 46 37 899 +37
29SEP26 65.00 C 0.27 0.32 0.27 0.21 +0.13 47 1,220 2,626 +1,220
29SEP26 67.50 C 0.00 0.00 0.00 0.12 +0.07 47 0 844 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.04 47 0 1,108 0
29SEP26 72.50 C 0.12 0.12 0.12 0.04 +0.02 47 15 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 749 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 88 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 93 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 14.18 +2.53 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.32 +2.56 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.24 +2.34 48 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.39 +2.31 48 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.67 +2.52 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.69 +2.28 47 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.06 +2.35 49 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.29 +2.23 48 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 7.38 +1.94 45 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.71 +1.84 45 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 6.08 +1.73 45 0 117 0
29OCT26 48.00 C 0.00 0.00 0.00 5.49 +1.62 45 0 537 0
29OCT26 49.00 C 0.00 0.00 0.00 4.94 +1.51 45 0 409 0
29OCT26 50.00 C 0.00 0.00 0.00 4.44 +1.40 45 0 324 0
29OCT26 52.50 C 3.48 3.50 3.35 3.42 +1.20 46 405 625 +405
29OCT26 55.00 C 2.67 2.67 2.67 2.52 +0.96 46 105 747 0
29OCT26 57.50 C 1.80 1.94 1.80 1.82 +0.74 46 413 1,213 +272
29OCT26 60.00 C 1.26 1.41 1.26 1.29 +0.56 46 7 429 +2
29OCT26 62.50 C 0.00 0.00 0.00 0.90 +0.41 46 0 538 0
29OCT26 65.00 C 0.00 0.00 0.00 0.62 +0.30 46 0 240 0
29OCT26 67.50 C 0.00 0.00 0.00 0.42 +0.21 45 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.29 +0.16 46 0 337 0
29OCT26 72.50 C 0.00 0.00 0.00 0.19 +0.10 45 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.13 +0.07 46 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.08 +0.04 45 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 13.84 +2.55 55 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 13.01 +2.52 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.17 +2.44 53 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.37 +2.37 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.58 +2.28 51 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.84 +2.32 51 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.13 +2.22 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.45 +2.12 50 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.61 +1.81 47 0 100 0
27NOV26 47.00 C 0.00 0.00 0.00 7.02 +1.72 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.46 +1.63 47 0 381 0
27NOV26 49.00 C 5.62 5.62 5.62 5.94 +1.54 47 15 898 +15
27NOV26 50.00 C 5.15 5.15 5.15 5.46 +1.46 47 15 811 +15
27NOV26 52.50 C 4.12 4.60 4.12 4.40 +1.26 48 16 819 +15
27NOV26 55.00 C 3.28 3.61 3.28 3.52 +1.09 48 150 708 +150
27NOV26 57.50 C 2.77 2.77 2.77 2.77 +0.93 48 68 739 +68
27NOV26 60.00 C 0.00 0.00 0.00 2.15 +0.76 48 0 1,252 0
27NOV26 62.50 C 0.00 0.00 0.00 1.66 +0.63 48 0 1,162 0
27NOV26 65.00 C 0.00 0.00 0.00 1.26 +0.49 48 0 1,088 0
27NOV26 67.50 C 1.05 1.05 1.05 0.96 +0.40 48 10 900 +10
27NOV26 70.00 C 0.00 0.00 0.00 0.72 +0.31 48 0 167 0
27NOV26 72.50 C 0.00 0.00 0.00 0.54 +0.24 48 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.41 +0.19 48 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.30 +0.14 48 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 15.18 +2.55 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.35 +2.50 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.54 +2.44 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.76 +2.39 52 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 12.00 +2.31 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.27 +2.24 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.56 +2.16 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.88 +2.07 50 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 9.24 +2.00 50 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 8.64 +2.00 50 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 8.05 +1.90 50 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 7.32 +1.68 48 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 6.82 +1.56 48 0 126 0
30DEC26 50.00 C 0.00 0.00 0.00 6.35 +1.49 48 0 268 0
30DEC26 52.50 C 0.00 0.00 0.00 5.29 +1.31 48 0 291 0
30DEC26 55.00 C 0.00 0.00 0.00 4.39 +1.17 48 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 3.63 +1.05 49 0 498 0
30DEC26 60.00 C 2.83 2.83 2.83 2.96 +0.91 49 5 586 +5
30DEC26 62.50 C 0.00 0.00 0.00 2.39 +0.77 48 0 940 0
30DEC26 65.00 C 0.00 0.00 0.00 1.93 +0.65 48 0 869 0
30DEC26 67.50 C 0.00 0.00 0.00 1.55 +0.55 48 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.24 +0.45 48 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.99 +0.38 48 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 0.79 +0.31 48 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.62 +0.25 48 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.49 +0.20 48 0 1,526 0
30DEC26 82.50 C 0.00 0.00 0.00 0.39 +0.17 48 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.31 +0.14 48 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.24 +0.11 48 0 79 0
30DEC26 90.00 C 0.42 0.42 0.42 0.19 +0.09 48 30 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.15 +0.07 48 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.12 +0.06 48 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.10 +0.05 48 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 +0.04 48 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 16.37 +2.37 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.63 +2.33 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.93 +2.31 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.23 +2.25 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.54 +2.21 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.88 +2.15 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.26 +2.10 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.64 +2.03 51 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 11.06 +1.98 51 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 10.50 +1.94 50 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 9.96 +1.86 50 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 9.05 +1.45 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 8.83 +1.65 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 8.37 +1.54 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 7.32 +1.45 49 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 6.41 +1.27 49 0 88 0
30MAR27 57.50 C 5.32 5.32 5.32 5.60 +1.18 49 57 125 +57
30MAR27 60.00 C 5.07 5.07 5.07 4.90 +1.11 49 5 118 -5
30MAR27 62.50 C 0.00 0.00 0.00 4.25 +1.00 49 0 242 0
30MAR27 65.00 C 3.68 3.68 3.68 3.68 +0.90 49 5 340 +5
30MAR27 67.50 C 0.00 0.00 0.00 3.18 +0.80 49 0 508 0
30MAR27 70.00 C 2.70 2.70 2.70 2.75 +0.72 49 3 225 +3
30MAR27 72.50 C 0.00 0.00 0.00 2.37 +0.64 49 0 399 0
30MAR27 75.00 C 0.00 0.00 0.00 2.04 +0.56 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 1.76 +0.50 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 1.52 +0.45 49 0 149 0
30MAR27 82.50 C 1.42 1.42 1.42 1.31 +0.42 49 20 310 +20
30MAR27 85.00 C 0.00 0.00 0.00 1.13 +0.37 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.97 +0.32 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.83 +0.26 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.70 +0.22 49 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.62 +0.21 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.53 +0.18 49 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.46 +0.16 49 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 17.08 +2.19 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.42 +1.92 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.77 +1.88 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.55 +2.26 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.95 +2.28 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.33 +2.22 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.74 +2.09 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.21 +2.08 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.60 +1.96 51 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 12.07 +1.91 51 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 11.57 +1.86 51 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 11.08 +1.80 51 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 10.52 +1.65 50 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 9.94 +1.46 49 0 95 0
29JUN27 52.50 C 0.00 0.00 0.00 9.06 +1.49 50 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 8.14 +1.37 50 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 7.32 +1.27 50 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 6.59 +1.21 50 0 43 0
29JUN27 62.50 C 0.00 0.00 0.00 5.93 +1.15 50 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 5.31 +1.06 50 0 80 0
29JUN27 67.50 C 0.00 0.00 0.00 4.75 +0.98 50 0 1 0
29JUN27 70.00 C 4.20 4.20 4.20 4.25 +0.90 50 2 53 0
29JUN27 72.50 C 3.76 3.76 3.76 3.77 +0.79 50 1 61 +1
29JUN27 75.00 C 0.00 0.00 0.00 3.40 +0.76 50 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 3.04 +0.76 50 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 2.72 +0.69 50 0 11 0
29JUN27 82.50 C 2.53 2.53 2.53 2.43 +0.63 50 2 542 +2
29JUN27 85.00 C 2.30 2.40 2.30 2.18 +0.58 50 11 117 +11
TOTAL CALL 7,740 83,978 +4,489
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 148 0 45 0
21AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 98 0 40 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 -0.03 90 0 49 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.07 82 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 -0.14 73 0 20 0
21AUG26 47.00 P 0.04 0.04 0.04 0.01 -0.25 65 3 132 -3
21AUG26 47.50 P 0.00 0.00 0.00 0.02 -0.40 64 0 161 0
21AUG26 48.00 P 0.00 0.00 0.00 0.03 -0.62 59 0 1,139 0
21AUG26 48.50 P 0.12 0.14 0.10 0.07 -0.85 60 530 442 -111
21AUG26 49.00 P 0.19 0.21 0.12 0.13 -1.15 59 651 255 -225
21AUG26 49.50 P 0.33 0.36 0.15 0.22 -1.47 57 207 135 +30
21AUG26 50.00 P 0.47 0.55 0.29 0.36 -1.80 56 325 266 +185
21AUG26 51.00 P 0.00 0.00 0.00 0.84 -2.27 55 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 1.57 -2.53 54 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 2.47 -2.63 51 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 3.46 -2.64 61 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 4.45 -2.65 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 5.45 -2.65 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 6.45 -2.65 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 7.45 -2.65 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 8.45 -2.65 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 9.45 -2.65 0 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 10.45 -2.65 0 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 11.45 -2.65 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 12.45 -2.65 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 13.45 -2.65 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 14.45 -2.65 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 15.45 -2.65 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 16.45 -2.65 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 17.45 -2.65 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 18.45 -2.65 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 19.45 -2.65 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 220 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 336 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.04 64 0 520 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 -0.07 64 0 420 0
28AUG26 42.00 P 0.00 0.00 0.00 0.04 -0.11 63 0 1,487 0
28AUG26 43.00 P 0.11 0.11 0.11 0.07 -0.19 62 1 378 0
28AUG26 44.00 P 0.16 0.16 0.16 0.12 -0.31 61 40 422 0
28AUG26 45.00 P 0.29 0.29 0.29 0.21 -0.46 61 130 823 +130
28AUG26 46.00 P 0.45 0.45 0.42 0.35 -0.63 62 267 488 +184
28AUG26 47.00 P 0.62 0.64 0.45 0.53 -0.84 61 265 2,004 +219
28AUG26 48.00 P 0.92 0.93 0.70 0.77 -1.05 60 591 976 +514
28AUG26 49.00 P 1.31 1.31 1.09 1.10 -1.29 60 67 952 -27
28AUG26 50.00 P 1.54 1.54 1.36 1.54 -1.47 61 2 955 -1
28AUG26 52.50 P 0.00 0.00 0.00 2.98 -2.00 61 0 414 0
28AUG26 55.00 P 0.00 0.00 0.00 4.90 -2.32 62 0 508 0
28AUG26 57.50 P 0.00 0.00 0.00 7.10 -2.66 61 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 9.49 -2.61 61 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 11.95 -2.65 0 0 1,406 0
28AUG26 65.00 P 0.00 0.00 0.00 14.45 -2.65 0 0 90 0
28AUG26 67.50 P 0.00 0.00 0.00 16.95 -2.65 0 0 172 0
28AUG26 70.00 P 0.00 0.00 0.00 19.45 -2.65 0 0 60 0
28AUG26 72.50 P 0.00 0.00 0.00 21.95 -2.65 0 0 0 0
28AUG26 75.00 P 24.08 24.09 24.08 24.45 -2.65 0 82 81 0
28AUG26 77.50 P 0.00 0.00 0.00 26.95 -2.65 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 29.45 -2.65 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 31.95 -2.65 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 34.45 -2.65 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 36.95 -2.65 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 39.45 -2.65 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 41.95 -2.65 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 44.45 -2.65 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 46.95 -2.65 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 49.45 -2.65 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 -0.07 46 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.09 -0.10 47 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 -0.14 47 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.19 -0.20 46 0 391 0
29SEP26 41.00 P 0.00 0.00 0.00 0.28 -0.26 47 0 290 0
29SEP26 42.00 P 0.46 0.46 0.44 0.39 -0.35 47 115 604 +39
29SEP26 43.00 P 0.00 0.00 0.00 0.54 -0.45 47 0 439 0
29SEP26 44.00 P 0.80 0.80 0.75 0.73 -0.53 47 12 138 0
29SEP26 45.00 P 0.00 0.00 0.00 0.95 -0.63 47 0 270 0
29SEP26 46.00 P 0.00 0.00 0.00 1.20 -0.76 46 0 436 0
29SEP26 47.00 P 1.62 1.62 1.48 1.51 -0.92 46 32 389 0
29SEP26 48.00 P 1.80 1.80 1.68 1.86 -1.07 46 16 1,377 +6
29SEP26 49.00 P 2.35 2.40 2.10 2.29 -1.17 46 19 6,047 0
29SEP26 50.00 P 3.00 3.00 3.00 2.77 -1.32 46 2 1,580 0
29SEP26 52.50 P 0.00 0.00 0.00 4.21 -1.59 47 0 1,286 0
29SEP26 55.00 P 5.70 5.70 5.70 5.93 -1.85 48 3 1,196 +3
29SEP26 57.50 P 0.00 0.00 0.00 7.78 -2.15 46 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 10.05 -2.44 50 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 12.02 -2.64 39 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 14.56 -2.57 47 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 16.98 -2.66 47 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 19.45 -2.65 0 0 1,294 0
29SEP26 72.50 P 0.00 0.00 0.00 21.95 -2.65 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 24.45 -2.65 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.95 -2.65 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.45 -2.65 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 31.95 -2.65 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.45 -2.65 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.95 -2.65 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 39.45 -2.65 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 41.95 -2.65 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 44.45 -2.65 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 46.95 -2.65 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 49.45 -2.65 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 51.95 -2.65 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 54.45 -2.65 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 56.95 -2.65 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 59.45 -2.65 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 61.95 -2.65 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 64.45 -2.65 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 66.95 -2.65 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 69.45 -2.65 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 71.95 -2.65 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 74.45 -2.65 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 76.95 -2.65 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.21 -0.15 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.29 -0.20 46 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.40 -0.24 46 0 340 0
29OCT26 40.00 P 0.00 0.00 0.00 0.52 -0.31 46 0 315 0
29OCT26 41.00 P 0.78 0.78 0.78 0.68 -0.37 46 15 482 0
29OCT26 42.00 P 0.00 0.00 0.00 0.87 -0.43 46 0 384 0
29OCT26 43.00 P 0.00 0.00 0.00 1.08 -0.51 46 0 577 0
29OCT26 44.00 P 0.00 0.00 0.00 1.32 -0.59 45 0 328 0
29OCT26 45.00 P 0.00 0.00 0.00 1.59 -0.69 45 0 255 0
29OCT26 46.00 P 0.00 0.00 0.00 1.91 -0.78 45 0 96 0
29OCT26 47.00 P 0.00 0.00 0.00 2.26 -0.90 45 0 298 0
29OCT26 48.00 P 2.57 2.59 2.57 2.66 -1.02 45 202 305 +149
29OCT26 49.00 P 3.00 3.13 3.00 3.11 -1.14 45 269 594 +269
29OCT26 50.00 P 3.48 3.62 3.48 3.61 -1.25 45 135 275 +72
29OCT26 52.50 P 0.00 0.00 0.00 5.04 -1.47 46 0 75 0
29OCT26 55.00 P 6.80 6.80 6.80 6.69 -1.72 46 2 2 +2
29OCT26 57.50 P 0.00 0.00 0.00 8.55 -1.96 47 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 10.34 -2.42 44 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 12.51 -2.40 44 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.75 -2.49 43 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.28 -2.36 49 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.49 -2.62 42 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.98 -2.62 45 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.45 -2.65 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 26.95 -2.65 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.66 -0.28 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.82 -0.33 48 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 1.01 -0.40 48 0 60 0
27NOV26 41.00 P 0.00 0.00 0.00 1.23 -0.43 48 0 172 0
27NOV26 42.00 P 1.44 1.44 1.44 1.48 -0.48 48 45 676 +39
27NOV26 43.00 P 1.72 1.72 1.71 1.71 -0.58 47 60 1,005 +60
27NOV26 44.00 P 2.01 2.01 2.01 2.01 -0.64 47 68 610 +68
27NOV26 45.00 P 0.00 0.00 0.00 2.34 -0.72 47 0 612 0
27NOV26 46.00 P 0.00 0.00 0.00 2.70 -0.81 47 0 332 0
27NOV26 47.00 P 0.00 0.00 0.00 3.10 -0.89 47 0 209 0
27NOV26 48.00 P 3.42 3.49 3.42 3.49 -1.03 47 160 366 +134
27NOV26 49.00 P 3.88 3.90 3.88 4.01 -1.07 47 201 434 +187
27NOV26 50.00 P 4.36 4.40 4.36 4.52 -1.17 47 134 412 +134
27NOV26 52.50 P 0.00 0.00 0.00 5.94 -1.40 47 0 302 0
27NOV26 55.00 P 0.00 0.00 0.00 7.55 -1.56 48 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 9.10 -1.96 46 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 11.01 -2.13 46 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.05 -2.27 46 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.17 -2.38 45 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.37 -2.49 44 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.64 -2.58 43 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.98 -2.64 40 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.56 -2.55 47 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 27.00 -2.60 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.86 -0.30 48 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 1.01 -0.37 48 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.26 -0.39 48 0 1,075 0
30DEC26 40.00 P 1.46 1.46 1.46 1.48 -0.46 48 15 220 0
30DEC26 41.00 P 0.00 0.00 0.00 1.76 -0.48 48 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 2.04 -0.53 48 0 217 0
30DEC26 43.00 P 0.00 0.00 0.00 2.33 -0.60 48 0 607 0
30DEC26 44.00 P 0.00 0.00 0.00 2.65 -0.67 48 0 350 0
30DEC26 45.00 P 0.00 0.00 0.00 3.01 -0.74 48 0 101 0
30DEC26 46.00 P 0.00 0.00 0.00 3.39 -0.84 48 0 209 0
30DEC26 47.00 P 0.00 0.00 0.00 3.81 -0.91 48 0 493 0
30DEC26 48.00 P 0.00 0.00 0.00 4.26 -0.99 48 0 457 0
30DEC26 49.00 P 0.00 0.00 0.00 4.76 -1.05 48 0 461 0
30DEC26 50.00 P 0.00 0.00 0.00 5.26 -1.18 48 0 1,516 0
30DEC26 52.50 P 0.00 0.00 0.00 6.69 -1.36 48 0 1,468 0
30DEC26 55.00 P 0.00 0.00 0.00 8.28 -1.52 48 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 9.86 -1.85 47 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 11.73 -1.97 47 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 13.69 -2.11 47 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 15.74 -2.23 47 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 17.88 -2.32 47 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 20.08 -2.43 46 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 22.33 -2.51 46 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 24.62 -2.56 44 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 27.00 -2.65 43 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 29.58 -2.53 48 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 32.00 -2.60 48 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 34.46 -2.64 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.95 -2.65 0 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 39.45 -2.65 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.95 -2.65 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.45 -2.65 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.95 -2.65 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.45 -2.65 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.81 -0.43 49 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.09 -0.44 49 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 2.37 -0.52 49 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 2.68 -0.53 49 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 3.02 -0.56 49 0 45 0
30MAR27 42.00 P 0.00 0.00 0.00 3.35 -0.61 49 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 3.69 -0.68 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.08 -0.73 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 4.48 -0.80 48 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 4.92 -0.85 48 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 5.37 -0.92 48 0 695 0
30MAR27 48.00 P 0.00 0.00 0.00 5.86 -0.97 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 6.36 -1.03 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 6.89 -1.09 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 8.32 -1.25 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 9.87 -1.41 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 11.53 -1.53 48 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 13.30 -1.67 48 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 15.06 -1.89 48 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 17.00 -1.97 48 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 19.02 -2.07 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 21.11 -2.14 48 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 23.24 -2.23 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 25.44 -2.29 47 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 27.67 -2.36 47 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 29.93 -2.47 46 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 32.28 -2.50 46 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 34.59 -2.57 45 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 37.17 -2.49 49 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 39.52 -2.60 47 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 42.02 -2.58 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.48 -2.62 49 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 46.95 -2.65 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 49.45 -2.65 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.72 -0.44 50 0 70 0
29JUN27 38.00 P 0.00 0.00 0.00 3.01 -0.50 50 0 70 0
29JUN27 39.00 P 0.00 0.00 0.00 3.30 -0.56 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.63 -0.60 49 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 4.04 -0.60 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.42 -0.64 49 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 4.82 -0.68 49 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.24 -0.73 49 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 5.67 -0.78 49 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 6.13 -0.83 49 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 6.61 -0.88 49 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.11 -0.93 49 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 7.63 -0.98 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.18 -1.04 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 9.61 -1.19 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 11.15 -1.32 49 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 12.82 -1.46 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 14.57 -1.50 49 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 16.27 -1.73 48 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 18.18 -1.80 48 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 20.14 -1.89 48 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 22.11 -2.03 48 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 24.21 -2.08 48 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 26.32 -2.17 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 28.51 -2.19 48 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 30.67 -2.30 48 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 33.07 -2.19 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 35.35 -2.25 49 0 3 0
TOTAL PUT 4,666 92,512 +2,057
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$ 29.720
28AUG26 8.50 C 0.00 0.00 0.00 21.39 -0.24 477 0 200 0
28AUG26 8.75 C 0.00 0.00 0.00 20.98 -0.40 290 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 20.76 -0.37 356 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 20.54 -0.34 381 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 20.23 -0.40 268 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 20.04 -0.34 364 0 2 0
28AUG26 10.00 C 0.00 0.00 0.00 19.73 -0.40 254 0 1 0
28AUG26 10.50 C 0.00 0.00 0.00 19.23 -0.40 241 0 1 0
28AUG26 11.00 C 0.00 0.00 0.00 18.73 -0.40 229 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 18.23 -0.40 217 0 3 0
28AUG26 12.00 C 0.00 0.00 0.00 17.77 -0.36 283 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 17.26 -0.37 261 0 1 0
28AUG26 13.00 C 17.10 17.10 17.10 16.76 -0.37 250 1 3 0
28AUG26 13.50 C 0.00 0.00 0.00 16.23 -0.39 171 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 15.73 -0.40 160 0 1 0
28AUG26 14.50 C 0.00 0.00 0.00 15.23 -0.40 149 0 11 0
28AUG26 15.00 C 0.00 0.00 0.00 14.73 -0.40 136 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 14.23 -0.40 114 0 1 0
28AUG26 16.00 C 0.00 0.00 0.00 13.73 -0.40 0 0 3 0
28AUG26 16.50 C 0.00 0.00 0.00 13.23 -0.40 0 0 3 0
28AUG26 17.00 C 0.00 0.00 0.00 12.81 -0.32 201 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 12.23 -0.40 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.73 -0.40 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.24 -0.39 126 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 10.92 -0.21 197 0 2 0
28AUG26 19.50 C 0.00 0.00 0.00 10.29 -0.34 149 0 657 0
28AUG26 20.00 C 0.00 0.00 0.00 9.73 -0.40 0 0 1,137 0
28AUG26 21.00 C 0.00 0.00 0.00 8.80 -0.34 129 0 326 0
28AUG26 22.00 C 0.00 0.00 0.00 7.72 -0.42 0 0 2,084 0
28AUG26 23.00 C 6.59 6.59 6.59 6.82 -0.32 105 10 1,571 0
28AUG26 24.00 C 0.00 0.00 0.00 5.74 -0.41 57 0 1,005 0
28AUG26 25.00 C 4.92 4.92 4.92 4.76 -0.47 60 10 696 -5
28AUG26 26.00 C 3.86 3.86 3.75 3.84 -0.38 65 38 1,186 -33
28AUG26 27.00 C 0.00 0.00 0.00 3.01 -0.37 69 0 2,076 0
28AUG26 28.00 C 2.55 2.55 2.03 2.14 -0.35 61 157 1,133 -57
28AUG26 29.00 C 1.50 1.50 1.28 1.51 -0.27 63 2 969 +2
28AUG26 30.00 C 1.14 1.40 0.94 0.98 -0.27 62 38 3,043 -21
28AUG26 31.00 C 1.00 1.00 0.58 0.60 -0.22 62 71 612 -7
28AUG26 32.00 C 0.64 0.66 0.41 0.34 -0.20 61 153 595 +132
28AUG26 33.00 C 0.45 0.47 0.27 0.18 -0.14 61 108 3,575 -1
28AUG26 34.00 C 0.24 0.32 0.18 0.09 -0.09 61 98 923 +96
28AUG26 35.00 C 0.20 0.22 0.13 0.05 -0.05 63 32 1,389 -18
28AUG26 36.00 C 0.10 0.15 0.10 0.02 -0.03 61 14 1,051 -2
28AUG26 37.00 C 0.09 0.09 0.08 0.01 -0.02 63 41 183 -3
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 672 0
28AUG26 39.00 C 0.05 0.05 0.05 0.01 0.00 75 1 119 -1
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 86 0
28AUG26 41.00 C 0.02 0.02 0.02 0.01 0.00 87 52 99 +37
28AUG26 42.00 C 0.02 0.02 0.02 0.01 0.00 93 3 73 0
28AUG26 43.00 C 0.02 0.02 0.02 0.01 0.00 99 1 53 0
28AUG26 44.00 C 0.01 0.01 0.01 0.01 0.00 104 4 49 -4
29SEP26 6.50 C 0.00 0.00 0.00 23.24 -0.65 0 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 22.99 -0.40 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 22.74 -0.40 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 22.49 -0.40 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 22.24 -0.40 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 21.99 -0.45 0 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 21.75 -0.40 139 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 21.48 -0.42 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 21.39 -0.26 208 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 20.98 -0.42 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 20.76 -0.39 139 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 20.54 -0.34 159 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.25 -0.40 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 20.04 -0.36 152 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.75 -0.40 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 19.25 -0.40 0 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 18.76 -0.40 107 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 18.26 -0.40 98 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 17.77 -0.36 107 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 17.26 -0.40 0 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 16.76 -0.37 0 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 16.26 -0.38 0 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 15.76 -0.41 0 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 15.27 -0.40 76 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 14.77 -0.40 69 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 14.27 -0.40 57 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 13.75 -0.42 0 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 13.26 -0.42 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.81 -0.32 79 0 253 0
29SEP26 17.50 C 0.00 0.00 0.00 12.24 -0.44 0 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 11.77 -0.42 0 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 11.34 -0.33 75 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 10.92 -0.28 83 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 10.29 -0.41 50 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 9.73 -0.43 0 0 496 0
29SEP26 21.00 C 0.00 0.00 0.00 8.86 -0.41 59 0 437 0
29SEP26 22.00 C 0.00 0.00 0.00 7.80 -0.46 38 0 980 0
29SEP26 23.00 C 6.91 6.91 6.91 7.02 -0.18 59 50 1,248 -45
29SEP26 24.00 C 0.00 0.00 0.00 5.98 -0.38 49 0 742 0
29SEP26 25.00 C 0.00 0.00 0.00 5.33 -0.27 58 5 1,247 0
29SEP26 26.00 C 0.00 0.00 0.00 4.58 -0.24 59 0 2,751 0
29SEP26 27.00 C 0.00 0.00 0.00 3.96 -0.18 61 0 869 0
29SEP26 28.00 C 3.85 3.85 3.20 3.29 -0.23 59 3 2,347 -1
29SEP26 29.00 C 3.22 3.22 2.66 2.71 -0.26 59 15 614 0
29SEP26 30.00 C 2.45 2.63 2.24 2.33 -0.19 61 19 1,441 +12
29SEP26 31.00 C 2.13 2.13 1.90 1.91 -0.20 61 83 633 +47
29SEP26 32.00 C 1.86 2.02 1.60 1.55 -0.23 61 89 314 +36
29SEP26 33.00 C 1.40 1.51 1.37 1.24 -0.21 60 126 463 +126
29SEP26 34.00 C 1.44 1.44 1.18 0.99 -0.18 60 92 1,724 +2
29SEP26 35.00 C 1.00 1.20 1.00 0.78 -0.16 60 26 1,224 +7
29SEP26 36.00 C 0.85 0.85 0.85 0.61 -0.14 60 2 1,380 -2
29SEP26 37.00 C 0.79 0.79 0.79 0.48 -0.11 60 3 611 +1
29SEP26 38.00 C 0.84 0.84 0.66 0.37 -0.10 60 9 386 -3
29SEP26 39.00 C 0.59 0.60 0.59 0.28 -0.08 60 8 221 +2
29SEP26 40.00 C 0.00 0.00 0.00 0.22 -0.06 60 0 91 0
29SEP26 41.00 C 0.48 0.48 0.44 0.16 -0.06 60 15 286 +15
29SEP26 42.00 C 0.38 0.38 0.38 0.13 -0.04 60 5 62 +5
29SEP26 43.00 C 0.00 0.00 0.00 0.10 -0.03 61 0 13 0
29SEP26 44.00 C 0.32 0.32 0.32 0.07 -0.03 60 40 634 +30
29OCT26 15.50 C 0.00 0.00 0.00 14.33 -0.34 65 0 77 0
29OCT26 16.00 C 0.00 0.00 0.00 13.94 -0.28 82 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 13.46 -0.27 80 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.94 -0.30 74 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.31 -0.41 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.98 -0.28 71 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 11.34 -0.44 47 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 11.02 -0.18 67 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.50 -0.24 62 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 10.07 -0.29 64 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 9.13 -0.14 61 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 8.22 -0.19 58 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 7.23 -0.27 52 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 6.43 -0.27 53 0 495 0
29OCT26 25.00 C 5.70 5.70 5.70 5.77 -0.20 56 43 477 0
29OCT26 26.00 C 0.00 0.00 0.00 5.09 -0.19 56 2 202 +2
29OCT26 27.00 C 0.00 0.00 0.00 4.41 -0.24 55 0 851 0
29OCT26 28.00 C 3.93 3.97 3.93 3.86 -0.23 56 3 681 0
29OCT26 29.00 C 3.38 3.40 3.38 3.40 -0.18 57 30 99 +30
29OCT26 30.00 C 3.00 3.00 3.00 2.97 -0.15 58 2 246 +2
29OCT26 31.00 C 0.00 0.00 0.00 2.61 -0.15 59 2 213 +2
29OCT26 32.00 C 2.36 2.42 2.18 2.26 -0.15 59 8 410 +8
29OCT26 33.00 C 2.08 2.08 2.08 1.93 -0.13 59 3 421 +3
29OCT26 34.00 C 0.00 0.00 0.00 1.64 -0.11 59 0 232 0
29OCT26 35.00 C 1.49 1.49 1.49 1.39 -0.10 59 3 193 -3
29OCT26 36.00 C 1.59 1.59 1.37 1.17 -0.08 59 31 122 +15
29OCT26 37.00 C 0.00 0.00 0.00 0.99 -0.07 59 0 224 0
29OCT26 38.00 C 0.00 0.00 0.00 0.83 -0.06 59 2 75 -2
29OCT26 39.00 C 0.99 0.99 0.99 0.69 -0.05 59 4 31 0
29OCT26 40.00 C 0.00 0.00 0.00 0.58 -0.04 59 0 40 0
29OCT26 41.00 C 0.00 0.00 0.00 0.48 -0.03 59 0 32 0
29OCT26 42.00 C 0.00 0.00 0.00 0.40 -0.03 59 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 0.33 -0.02 59 0 1,173 0
29OCT26 44.00 C 0.00 0.00 0.00 0.27 -0.02 58 0 1,281 0
27NOV26 16.50 C 0.00 0.00 0.00 13.46 -0.28 64 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.94 -0.30 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.46 -0.26 57 0 3 0
27NOV26 18.00 C 12.35 12.35 12.35 11.98 -0.43 56 15 62 +15
27NOV26 18.50 C 0.00 0.00 0.00 11.48 -0.38 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.02 -0.19 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.57 -0.36 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.13 -0.35 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.26 -0.22 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.40 -0.25 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.62 -0.26 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.91 -0.24 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.23 -0.25 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.67 -0.17 58 0 94 0
27NOV26 27.00 C 0.00 0.00 0.00 5.25 -0.02 61 0 767 0
27NOV26 28.00 C 0.00 0.00 0.00 4.58 -0.17 59 0 250 0
27NOV26 29.00 C 0.00 0.00 0.00 4.16 -0.11 60 0 15 0
27NOV26 30.00 C 3.58 3.58 3.58 3.58 -0.19 58 100 395 -57
27NOV26 31.00 C 0.00 0.00 0.00 3.27 -0.23 60 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 2.90 -0.20 60 0 69 0
27NOV26 33.00 C 0.00 0.00 0.00 2.55 -0.23 59 0 380 0
27NOV26 34.00 C 0.00 0.00 0.00 2.24 -0.21 59 0 111 0
27NOV26 35.00 C 0.00 0.00 0.00 1.97 -0.19 59 0 138 0
27NOV26 36.00 C 0.00 0.00 0.00 1.72 -0.18 59 0 197 0
27NOV26 37.00 C 0.00 0.00 0.00 1.51 -0.16 59 0 412 0
27NOV26 38.00 C 0.00 0.00 0.00 1.31 -0.15 59 0 317 0
27NOV26 39.00 C 0.00 0.00 0.00 1.14 -0.14 59 0 130 0
27NOV26 40.00 C 0.00 0.00 0.00 1.00 -0.12 59 2 86 0
27NOV26 41.00 C 0.00 0.00 0.00 0.87 -0.11 59 0 2 0
27NOV26 42.00 C 0.00 0.00 0.00 0.75 -0.10 59 0 65 0
27NOV26 43.00 C 0.00 0.00 0.00 0.65 -0.09 59 0 0 0
27NOV26 44.00 C 1.07 1.07 1.02 0.56 -0.09 59 135 320 +135
30DEC26 6.50 C 0.00 0.00 0.00 23.24 -0.65 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 22.99 -0.44 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 22.74 -0.44 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 22.53 -0.40 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 22.29 -0.40 82 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 21.99 -0.45 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 21.79 -0.40 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 21.54 -0.40 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 21.39 -0.31 109 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 21.01 -0.44 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 20.80 -0.40 58 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 20.55 -0.40 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.26 -0.45 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.04 -0.42 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.81 -0.40 60 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.28 -0.44 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.76 -0.46 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.26 -0.47 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.80 -0.33 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.26 -0.48 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 16.83 -0.42 0 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 16.27 -0.49 0 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 15.79 -0.48 0 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 15.39 -0.28 58 0 328 0
30DEC26 15.00 C 0.00 0.00 0.00 14.82 -0.49 0 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 14.40 -0.43 53 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 13.94 -0.41 56 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 13.46 -0.28 55 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 13.00 -0.24 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.46 -0.26 49 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 12.02 -0.39 52 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 11.55 -0.31 51 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 11.09 -0.18 51 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 10.67 -0.26 52 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 10.24 -0.24 52 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 9.43 -0.21 53 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 8.63 -0.26 53 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 7.89 -0.27 54 0 317 0
30DEC26 24.00 C 7.15 7.15 7.15 7.16 -0.32 53 1 5,966 0
30DEC26 25.00 C 0.00 0.00 0.00 6.54 -0.30 54 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 6.01 -0.21 56 0 596 0
30DEC26 27.00 C 0.00 0.00 0.00 5.44 -0.24 56 0 2,955 0
30DEC26 28.00 C 0.00 0.00 0.00 4.96 -0.18 57 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 4.46 -0.21 56 0 367 0
30DEC26 30.00 C 0.00 0.00 0.00 4.02 -0.26 57 0 864 0
30DEC26 31.00 C 0.00 0.00 0.00 3.68 -0.21 57 0 50 0
30DEC26 32.00 C 3.31 3.31 3.31 3.34 -0.18 58 1 1,047 +1
30DEC26 33.00 C 0.00 0.00 0.00 3.01 -0.24 58 0 283 0
30DEC26 34.00 C 2.70 2.70 2.70 2.67 -0.24 58 1 362 0
30DEC26 35.00 C 2.71 2.71 2.71 2.40 -0.25 58 5 507 -5
30DEC26 36.00 C 2.46 2.46 2.46 2.14 -0.25 58 8 1,073 -8
30DEC26 37.00 C 0.00 0.00 0.00 1.91 -0.22 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.70 -0.22 57 0 8 0
30DEC26 39.00 C 0.00 0.00 0.00 1.50 -0.21 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.35 -0.17 57 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 1.20 -0.17 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.05 -0.17 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.94 -0.14 57 0 16 0
30DEC26 44.00 C 1.28 1.28 1.28 0.83 -0.15 57 70 250 +70
30MAR27 6.50 C 0.00 0.00 0.00 23.28 -0.61 70 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 23.03 -0.40 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 22.78 -0.40 0 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 22.53 -0.40 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 22.29 -0.40 65 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 22.04 -0.40 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 21.79 -0.40 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 21.54 -0.40 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 21.39 -0.31 85 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 21.05 -0.40 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 20.80 -0.40 45 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 20.55 -0.41 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.26 -0.45 0 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 20.04 -0.42 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.81 -0.41 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.28 -0.45 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.79 -0.45 0 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 18.69 -0.07 84 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 17.92 -0.36 60 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 17.38 -0.37 51 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 16.90 -0.35 51 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 16.50 -0.26 58 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 16.04 -0.23 58 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 15.52 -0.21 54 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 15.12 -0.19 57 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 14.62 -0.21 54 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 14.16 -0.22 53 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 13.73 -0.19 54 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 13.20 -0.28 50 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 12.86 -0.20 53 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 12.47 -0.17 54 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 12.04 -0.13 54 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 11.70 -0.11 55 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 11.25 -0.17 54 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 10.86 -0.20 54 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 10.11 -0.12 54 0 46 0
30MAR27 22.00 C 9.31 9.31 9.31 9.39 -0.19 53 1 93 +1
30MAR27 23.00 C 0.00 0.00 0.00 8.72 -0.13 54 0 195 0
30MAR27 24.00 C 0.00 0.00 0.00 8.10 -0.16 54 0 182 0
30MAR27 25.00 C 0.00 0.00 0.00 7.50 -0.14 54 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 6.97 -0.25 54 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 6.49 -0.20 55 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 5.98 -0.22 54 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 5.57 -0.18 55 0 53 0
30MAR27 30.00 C 0.00 0.00 0.00 5.18 -0.17 55 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 4.76 -0.05 55 0 500 0
30MAR27 32.00 C 0.00 0.00 0.00 4.46 +0.01 56 0 65 0
30MAR27 33.00 C 0.00 0.00 0.00 4.12 -0.16 56 0 97 0
30MAR27 34.00 C 3.65 3.65 3.65 3.74 -0.25 55 2 169 +1
30MAR27 35.00 C 3.50 3.50 3.50 3.49 -0.20 56 1 98 0
30MAR27 36.00 C 0.00 0.00 0.00 3.22 -0.18 56 0 717 0
30MAR27 37.00 C 3.00 3.00 3.00 2.97 -0.17 56 1 31 0
30MAR27 38.00 C 2.89 2.89 2.89 2.72 -0.17 56 1 17 0
30MAR27 39.00 C 0.00 0.00 0.00 2.50 -0.14 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.31 -0.14 56 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.11 -0.15 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.93 -0.13 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.79 -0.11 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.64 -0.12 55 1 138 +1
29JUN27 15.00 C 0.00 0.00 0.00 15.46 -0.26 57 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 14.97 -0.21 55 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 14.53 -0.21 54 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 14.12 -0.21 54 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 13.71 -0.16 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.34 -0.10 54 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 12.92 -0.16 54 0 20 0
29JUN27 18.50 C 0.00 0.00 0.00 12.54 -0.15 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.17 -0.17 53 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 11.82 -0.18 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.44 -0.08 53 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 10.75 -0.18 53 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 10.07 -0.19 53 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 9.39 -0.30 52 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 8.84 -0.15 53 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 8.32 -0.12 53 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 7.80 -0.14 53 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 7.34 -0.26 54 0 270 0
29JUN27 28.00 C 0.00 0.00 0.00 6.88 -0.26 54 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 6.46 -0.25 54 0 219 0
29JUN27 30.00 C 0.00 0.00 0.00 6.07 -0.24 54 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 5.75 -0.15 55 0 123 0
29JUN27 32.00 C 0.00 0.00 0.00 5.40 -0.18 55 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 5.02 -0.12 55 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 4.72 -0.16 55 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 4.41 -0.20 55 0 192 0
29JUN27 36.00 C 4.24 4.24 4.24 4.10 -0.27 54 60 296 +60
29JUN27 37.00 C 0.00 0.00 0.00 3.85 -0.26 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.61 -0.25 54 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 3.36 -0.26 54 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 3.12 -0.26 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.94 -0.22 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.75 -0.22 54 0 5 0
29JUN27 43.00 C 0.00 0.00 0.00 2.57 -0.22 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.38 -0.23 54 0 20 0
TOTAL CALL 1,962 111,547 +618
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 324 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 317 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 303 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 296 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 290 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 283 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 271 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 260 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 248 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 238 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 228 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 218 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 208 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 199 0 287 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 191 0 317 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 182 0 231 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 174 0 1,196 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 166 0 193 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 158 0 367 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1,222 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 144 0 790 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2,007 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 130 0 745 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 123 0 706 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 703 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 700 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 952 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,258 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,325 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 1,265 0
28AUG26 25.00 P 0.04 0.05 0.04 0.03 -0.01 62 10 1,092 0
28AUG26 26.00 P 0.07 0.12 0.06 0.08 -0.01 61 17 883 -2
28AUG26 27.00 P 0.20 0.23 0.20 0.18 -0.01 60 15 863 +8
28AUG26 28.00 P 0.26 0.46 0.26 0.38 0.00 59 99 831 -12
28AUG26 29.00 P 0.70 0.84 0.51 0.72 +0.05 60 24 764 +6
28AUG26 30.00 P 0.95 1.47 0.95 1.18 +0.03 59 49 627 -6
28AUG26 31.00 P 1.63 2.10 1.49 1.90 +0.20 64 20 270 -18
28AUG26 32.00 P 2.15 2.90 2.10 2.60 +0.23 61 14 760 -3
28AUG26 33.00 P 3.25 3.25 3.25 3.34 +0.09 48 2 876 -2
28AUG26 34.00 P 0.00 0.00 0.00 4.36 +0.30 62 0 85 0
28AUG26 35.00 P 0.00 0.00 0.00 5.47 +0.36 87 0 280 0
28AUG26 36.00 P 0.00 0.00 0.00 6.48 +0.57 99 0 12 0
28AUG26 37.00 P 0.00 0.00 0.00 7.33 +0.45 83 0 5 0
28AUG26 38.00 P 0.00 0.00 0.00 8.39 +0.27 105 0 348 0
28AUG26 39.00 P 0.00 0.00 0.00 9.28 +0.35 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.32 +0.22 103 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.30 +0.17 102 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.28 +0.12 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.28 +0.31 0 0 0 0
28AUG26 44.00 P 14.44 14.44 14.43 14.28 +0.15 0 156 156 +156
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 175 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 171 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 167 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 163 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 159 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 155 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 152 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 148 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 145 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 142 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 130 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 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 81 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 0.00 0.00 0.00 0.01 0.00 74 0 190 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 64 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,779 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 411 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 60 0 555 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 60 0 364 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 0.00 60 0 1,465 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 0.00 60 0 1,192 0
29SEP26 22.00 P 0.15 0.15 0.15 0.13 0.00 59 1 1,297 0
29SEP26 23.00 P 0.21 0.24 0.20 0.23 +0.01 59 48 1,136 -29
29SEP26 24.00 P 0.29 0.38 0.28 0.36 +0.01 59 68 1,131 -12
29SEP26 25.00 P 0.50 0.51 0.50 0.54 +0.02 59 14 1,782 0
29SEP26 26.00 P 0.70 0.80 0.64 0.78 +0.03 59 122 1,919 -15
29SEP26 27.00 P 1.04 1.16 0.95 1.08 +0.05 58 103 904 +36
29SEP26 28.00 P 1.45 1.53 1.22 1.45 +0.07 58 62 2,321 -1
29SEP26 29.00 P 1.83 1.95 1.83 1.89 +0.04 58 10 352 +9
29SEP26 30.00 P 2.32 2.57 2.17 2.40 +0.03 58 60 1,052 +42
29SEP26 31.00 P 0.00 0.00 0.00 3.08 +0.12 61 0 375 0
29SEP26 32.00 P 3.40 3.40 3.40 3.80 +0.17 62 1 226 -1
29SEP26 33.00 P 4.20 4.20 4.20 4.52 +0.20 63 1 47 -1
29SEP26 34.00 P 0.00 0.00 0.00 5.31 +0.26 64 0 111 0
29SEP26 35.00 P 0.00 0.00 0.00 6.12 +0.25 65 0 821 0
29SEP26 36.00 P 0.00 0.00 0.00 6.99 +0.28 67 0 31 0
29SEP26 37.00 P 0.00 0.00 0.00 7.89 +0.31 69 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.77 +0.31 69 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 9.71 +0.29 71 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.58 +0.30 69 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.63 +0.42 76 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.53 +0.26 75 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.60 +0.28 82 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.54 +0.23 83 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 58 0 42 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 0.00 59 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 0.00 58 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 +0.01 59 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.08 +0.02 60 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 +0.02 59 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.13 +0.02 59 0 250 0
29OCT26 20.00 P 0.00 0.00 0.00 0.16 +0.03 58 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.24 +0.03 58 0 350 0
29OCT26 22.00 P 0.00 0.00 0.00 0.36 +0.05 58 0 1,770 0
29OCT26 23.00 P 0.00 0.00 0.00 0.51 +0.06 57 0 219 0
29OCT26 24.00 P 0.64 0.64 0.64 0.72 +0.08 57 1 250 +1
29OCT26 25.00 P 0.89 0.89 0.89 0.97 +0.10 57 1 827 0
29OCT26 26.00 P 0.00 0.00 0.00 1.28 +0.13 57 0 548 0
29OCT26 27.00 P 1.55 1.62 1.55 1.63 +0.15 57 17 320 +1
29OCT26 28.00 P 2.13 2.13 2.13 2.04 +0.11 57 5 1,457 +5
29OCT26 29.00 P 2.32 2.55 2.32 2.51 +0.12 57 31 447 +13
29OCT26 30.00 P 3.16 3.16 3.12 3.12 +0.19 58 21 98 +21
29OCT26 31.00 P 0.00 0.00 0.00 3.62 +0.08 57 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 4.35 +0.17 59 0 235 0
29OCT26 33.00 P 0.00 0.00 0.00 5.06 +0.20 59 0 67 0
29OCT26 34.00 P 0.00 0.00 0.00 5.82 +0.24 60 0 40 0
29OCT26 35.00 P 0.00 0.00 0.00 6.62 +0.28 62 0 20 0
29OCT26 36.00 P 0.00 0.00 0.00 7.48 +0.33 63 0 16 0
29OCT26 37.00 P 0.00 0.00 0.00 8.32 +0.35 64 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 9.19 +0.35 65 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 10.09 +0.37 66 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.01 +0.38 68 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 11.94 +0.38 69 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.86 +0.35 70 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.82 +0.35 72 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.73 +0.28 72 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.07 0.00 59 0 3 0
27NOV26 17.00 P 0.00 0.00 0.00 0.09 0.00 59 0 0 0
27NOV26 17.50 P 0.16 0.16 0.16 0.12 +0.01 59 1 10 0
27NOV26 18.00 P 0.18 0.18 0.18 0.14 0.00 58 1 582 0
27NOV26 18.50 P 0.23 0.23 0.23 0.18 +0.01 59 1 11 +1
27NOV26 19.00 P 0.00 0.00 0.00 0.22 0.00 58 0 1 0
27NOV26 19.50 P 0.00 0.00 0.00 0.27 +0.01 59 0 114 0
27NOV26 20.00 P 0.00 0.00 0.00 0.33 +0.01 59 0 166 0
27NOV26 21.00 P 0.00 0.00 0.00 0.45 -0.01 58 0 30 0
27NOV26 22.00 P 0.65 0.65 0.65 0.62 0.00 58 45 65 +43
27NOV26 23.00 P 0.75 0.75 0.75 0.83 +0.03 58 5 75 +5
27NOV26 24.00 P 1.07 1.07 1.07 1.09 +0.03 58 1 502 0
27NOV26 25.00 P 0.00 0.00 0.00 1.38 +0.02 57 0 71 0
27NOV26 26.00 P 0.00 0.00 0.00 1.72 0.00 57 3 171 +3
27NOV26 27.00 P 0.00 0.00 0.00 2.14 +0.02 58 0 76 0
27NOV26 28.00 P 2.66 2.66 2.62 2.62 +0.06 58 112 145 +33
27NOV26 29.00 P 0.00 0.00 0.00 3.10 +0.03 58 0 88 0
27NOV26 30.00 P 3.62 3.62 3.62 3.68 +0.06 59 1 17 0
27NOV26 31.00 P 0.00 0.00 0.00 4.32 +0.09 59 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.95 +0.12 60 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 5.70 +0.18 61 0 160 0
27NOV26 34.00 P 0.00 0.00 0.00 6.42 +0.22 62 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 7.17 +0.22 62 0 60 0
27NOV26 36.00 P 0.00 0.00 0.00 7.95 +0.24 63 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.77 +0.26 63 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.59 +0.25 63 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.47 +0.29 65 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.35 +0.29 65 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.25 +0.31 66 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.17 +0.32 68 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.10 +0.33 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.05 +0.34 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 96 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 85 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 76 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 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 71 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 61 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.02 0.00 58 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 59 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 58 0 956 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 0.00 58 0 170 0
30DEC26 15.00 P 0.12 0.12 0.12 0.06 -0.01 57 2 133 +2
30DEC26 15.50 P 0.00 0.00 0.00 0.08 -0.01 57 0 1,060 0
30DEC26 16.00 P 0.18 0.18 0.18 0.10 -0.01 57 1 466 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.01 57 0 126 0
30DEC26 17.00 P 0.23 0.23 0.22 0.16 -0.01 57 4 3,155 -4
30DEC26 17.50 P 0.00 0.00 0.00 0.20 -0.01 57 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 0.00 57 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 0.00 57 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 -0.01 57 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.43 0.00 57 0 495 0
30DEC26 20.00 P 0.54 0.54 0.51 0.51 +0.02 57 4 217 -2
30DEC26 21.00 P 0.00 0.00 0.00 0.66 +0.02 57 0 292 0
30DEC26 22.00 P 0.00 0.00 0.00 0.86 +0.01 56 0 359 0
30DEC26 23.00 P 0.00 0.00 0.00 1.10 +0.01 56 0 294 0
30DEC26 24.00 P 0.00 0.00 0.00 1.38 +0.01 56 0 573 0
30DEC26 25.00 P 0.00 0.00 0.00 1.72 +0.02 56 0 418 0
30DEC26 26.00 P 0.00 0.00 0.00 2.10 +0.04 56 0 383 0
30DEC26 27.00 P 0.00 0.00 0.00 2.53 +0.06 56 0 513 0
30DEC26 28.00 P 0.00 0.00 0.00 2.98 +0.06 56 0 381 0
30DEC26 29.00 P 0.00 0.00 0.00 3.56 +0.07 57 0 348 0
30DEC26 30.00 P 0.00 0.00 0.00 4.11 +0.04 57 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 4.69 0.00 57 0 52 0
30DEC26 32.00 P 0.00 0.00 0.00 5.41 +0.06 58 0 60 0
30DEC26 33.00 P 6.05 6.28 6.05 6.15 +0.16 59 5 20 +1
30DEC26 34.00 P 0.00 0.00 0.00 6.81 +0.10 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.60 +0.17 60 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 8.35 +0.16 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.15 +0.20 61 0 65 0
30DEC26 38.00 P 0.00 0.00 0.00 9.97 +0.20 61 0 110 0
30DEC26 39.00 P 0.00 0.00 0.00 10.79 +0.20 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.67 +0.25 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.54 +0.24 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.43 +0.25 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.35 +0.28 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.27 +0.28 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 69 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 60 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 56 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 56 0 248 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 56 0 144 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 0.00 56 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 0.00 55 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 0.00 55 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 0.00 55 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 +0.01 55 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 +0.01 55 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 +0.01 55 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.25 +0.02 55 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 +0.01 55 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 +0.02 55 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.42 +0.02 55 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.48 +0.02 55 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 0.57 +0.04 55 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.65 +0.03 55 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 +0.04 55 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.83 +0.03 55 0 315 0
30MAR27 20.00 P 0.00 0.00 0.00 0.93 +0.01 54 0 129 0
30MAR27 21.00 P 0.00 0.00 0.00 1.16 0.00 54 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 1.43 0.00 54 0 190 0
30MAR27 23.00 P 1.76 1.76 1.76 1.76 +0.01 54 1 337 0
30MAR27 24.00 P 0.00 0.00 0.00 2.08 +0.06 54 0 454 0
30MAR27 25.00 P 0.00 0.00 0.00 2.45 +0.04 54 0 433 0
30MAR27 26.00 P 2.90 2.90 2.90 2.88 +0.05 54 1 622 0
30MAR27 27.00 P 0.00 0.00 0.00 3.31 +0.01 53 0 181 0
30MAR27 28.00 P 0.00 0.00 0.00 3.86 +0.03 54 0 242 0
30MAR27 29.00 P 0.00 0.00 0.00 4.46 +0.08 55 0 243 0
30MAR27 30.00 P 0.00 0.00 0.00 5.00 +0.04 55 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 5.63 +0.06 55 0 75 0
30MAR27 32.00 P 0.00 0.00 0.00 6.33 +0.10 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.02 +0.15 56 0 69 0
30MAR27 34.00 P 0.00 0.00 0.00 7.72 +0.15 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.48 +0.22 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.24 +0.24 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.01 +0.25 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.78 +0.25 58 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 11.59 +0.27 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.42 +0.28 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.25 +0.27 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.10 +0.29 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.98 +0.31 61 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.87 +0.31 61 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.37 -0.01 54 0 539 0
29JUN27 15.50 P 0.00 0.00 0.00 0.44 0.00 54 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.51 0.00 54 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.59 0.00 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.68 0.00 54 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 0.78 0.00 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.87 0.00 54 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.00 +0.02 54 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 1.10 +0.01 54 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 1.22 +0.02 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.34 +0.04 53 0 17 0
29JUN27 21.00 P 1.70 1.70 1.70 1.62 +0.03 53 2 4,016 0
29JUN27 22.00 P 0.00 0.00 0.00 1.92 +0.02 53 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 2.25 -0.02 52 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 2.62 +0.03 52 0 546 0
29JUN27 25.00 P 0.00 0.00 0.00 3.04 +0.04 52 0 4,042 0
29JUN27 26.00 P 0.00 0.00 0.00 3.48 +0.04 52 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 3.96 +0.03 52 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 4.49 +0.04 52 0 617 0
29JUN27 29.00 P 0.00 0.00 0.00 5.07 +0.05 53 0 175 0
29JUN27 30.00 P 0.00 0.00 0.00 5.67 +0.06 53 0 1,155 0
29JUN27 31.00 P 0.00 0.00 0.00 6.29 +0.08 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.08 +0.18 55 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 7.77 +0.13 55 0 30 0
29JUN27 34.00 P 0.00 0.00 0.00 8.46 +0.15 55 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 9.03 +0.09 54 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.91 +0.23 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.67 +0.16 56 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.45 +0.16 57 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 12.23 +0.16 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.02 +0.17 57 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.85 +0.20 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.69 +0.20 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.53 +0.20 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.37 +0.20 58 0 0 0
TOTAL PUT 1,162 160,386 +279
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$ 14.460
28AUG26 9.75 C 0.00 0.00 0.00 4.73 +0.23 126 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.48 +0.23 118 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.98 +0.23 104 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.48 +0.22 90 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.98 +0.21 77 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.47 +0.25 51 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.98 +0.24 52 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.50 +0.23 49 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.07 +0.20 50 0 30 0
28AUG26 14.00 C 0.70 0.70 0.70 0.70 +0.16 50 165 740 +130
28AUG26 14.50 C 0.41 0.41 0.41 0.41 +0.10 49 53 828 -44
28AUG26 15.00 C 0.20 0.24 0.19 0.23 +0.08 51 278 2,174 -37
28AUG26 15.50 C 0.11 0.12 0.10 0.11 +0.04 50 210 1,290 -130
28AUG26 16.00 C 0.06 0.07 0.06 0.05 +0.02 51 298 914 +21
28AUG26 16.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 891 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 458 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 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 90 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 146 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 108 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 120 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 131 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 141 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 151 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 160 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.73 +0.22 74 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.49 +0.24 76 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.99 +0.24 68 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.48 +0.20 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.00 +0.19 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.48 +0.25 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.99 +0.23 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.54 +0.22 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.13 +0.18 36 0 30 0
29SEP26 14.00 C 0.78 0.83 0.78 0.83 +0.15 38 25 622 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.56 +0.11 37 0 736 0
29SEP26 15.00 C 0.00 0.00 0.00 0.37 +0.08 37 0 281 0
29SEP26 15.50 C 0.26 0.26 0.26 0.24 +0.06 37 4 198 +4
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.04 37 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 435 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 729 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 37 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 7 0
29OCT26 9.75 C 0.00 0.00 0.00 4.73 +0.22 62 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.49 +0.24 63 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.99 +0.24 56 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.49 +0.21 49 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.00 +0.19 45 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.49 +0.24 36 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.02 +0.22 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.61 +0.20 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.29 +0.18 37 0 155 0
29OCT26 14.00 C 0.99 0.99 0.99 0.99 +0.15 37 15 2,462 0
29OCT26 14.50 C 0.00 0.00 0.00 0.75 +0.12 36 0 680 0
29OCT26 15.00 C 0.57 0.57 0.56 0.56 +0.10 36 161 710 +2
29OCT26 15.50 C 0.00 0.00 0.00 0.41 +0.08 36 0 753 0
29OCT26 16.00 C 0.00 0.00 0.00 0.29 +0.06 35 0 369 0
29OCT26 16.50 C 0.00 0.00 0.00 0.21 +0.05 36 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 0.15 +0.04 36 0 62 0
29OCT26 17.50 C 0.00 0.00 0.00 0.10 +0.02 36 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 93 0
27NOV26 9.75 C 0.00 0.00 0.00 4.73 +0.22 54 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.49 +0.24 55 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.99 +0.18 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.50 +0.22 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.02 +0.20 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.51 +0.15 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.09 +0.21 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.71 +0.18 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.44 +0.17 37 0 140 0
27NOV26 14.00 C 0.00 0.00 0.00 1.16 +0.15 36 0 1,595 0
27NOV26 14.50 C 0.89 0.89 0.89 0.92 +0.12 36 15 1,890 +15
27NOV26 15.00 C 0.00 0.00 0.00 0.73 +0.10 36 0 399 0
27NOV26 15.50 C 0.00 0.00 0.00 0.58 +0.10 36 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.45 +0.08 36 0 5 0
27NOV26 16.50 C 0.41 0.41 0.41 0.34 +0.06 36 30 45 +30
27NOV26 17.00 C 0.00 0.00 0.00 0.26 +0.05 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.19 +0.03 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.15 +0.04 36 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.11 +0.03 36 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.73 +0.22 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.49 +0.22 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.00 +0.16 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.52 +0.18 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.07 +0.21 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.58 +0.14 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.20 +0.19 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.86 +0.17 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.57 +0.15 36 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 1.31 +0.11 36 0 15 0
30DEC26 14.50 C 1.16 1.16 1.16 1.13 +0.13 37 30 300 0
30DEC26 15.00 C 0.00 0.00 0.00 0.93 +0.12 36 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 +0.10 36 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.61 +0.08 36 0 420 0
30DEC26 16.50 C 0.00 0.00 0.00 0.50 +0.08 36 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.40 +0.06 36 0 427 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 +0.04 36 0 800 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 +0.04 36 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 +0.04 36 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 4.78 +0.17 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.55 +0.18 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.13 +0.22 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.72 +0.23 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.33 +0.21 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.97 +0.20 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.56 +0.11 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.27 +0.18 36 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 2.00 +0.16 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.75 +0.15 36 0 111 0
30MAR27 14.50 C 1.61 1.61 1.61 1.58 +0.14 37 56 76 +56
30MAR27 15.00 C 1.41 1.41 1.41 1.37 +0.12 37 56 129 +56
30MAR27 15.50 C 0.00 0.00 0.00 1.20 +0.13 37 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.04 +0.11 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.89 +0.10 37 0 172 0
30MAR27 17.00 C 0.00 0.00 0.00 0.77 +0.09 37 0 59 0
30MAR27 17.50 C 0.71 0.73 0.71 0.66 +0.08 37 24 232 0
30MAR27 18.00 C 0.00 0.00 0.00 0.57 +0.07 37 0 3,637 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 +0.06 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 +0.05 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 +0.05 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 +0.04 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29JUN27 9.75 C 0.00 0.00 0.00 4.92 +0.20 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.62 +0.22 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.34 +0.21 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.97 +0.20 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.62 +0.19 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.27 +0.17 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.96 +0.22 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.68 +0.21 38 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.41 +0.19 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.17 +0.18 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.92 +0.14 37 0 119 0
29JUN27 15.00 C 0.00 0.00 0.00 1.73 +0.14 37 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 1.55 +0.12 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.39 +0.12 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 1.25 +0.11 38 0 102 0
29JUN27 17.00 C 0.00 0.00 0.00 1.12 +0.11 38 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.00 +0.09 38 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 0.90 +0.09 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.79 +0.08 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.71 +0.08 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.63 +0.07 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.55 +0.05 38 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.44 +0.06 38 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.34 +0.04 38 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.26 +0.03 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.21 +0.03 38 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 10 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 29 0
TOTAL CALL 1,420 71,017 +118
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 175 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 420 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 151 0
28AUG26 13.00 P 0.05 0.05 0.05 0.04 -0.02 52 2,500 748 -2,209
28AUG26 13.50 P 0.10 0.10 0.09 0.10 -0.05 50 563 1,958 -43
28AUG26 14.00 P 0.26 0.26 0.19 0.23 -0.08 50 18 999 0
28AUG26 14.50 P 0.00 0.00 0.00 0.45 -0.14 50 0 1,827 0
28AUG26 15.00 P 0.80 0.80 0.80 0.75 -0.18 49 2 542 0
28AUG26 15.50 P 0.00 0.00 0.00 1.14 -0.21 50 0 587 0
28AUG26 16.00 P 0.00 0.00 0.00 1.58 -0.23 50 0 422 0
28AUG26 16.50 P 0.00 0.00 0.00 2.05 -0.24 49 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.54 -0.28 0 0 867 0
28AUG26 17.50 P 0.00 0.00 0.00 3.04 -0.28 0 0 616 0
28AUG26 18.00 P 0.00 0.00 0.00 3.54 -0.26 0 0 176 0
28AUG26 18.50 P 0.00 0.00 0.00 4.04 -0.26 0 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 4.54 -0.25 0 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 5.04 -0.25 0 0 138 0
28AUG26 20.00 P 0.00 0.00 0.00 5.54 -0.25 0 0 160 0
28AUG26 21.00 P 0.00 0.00 0.00 6.54 -0.25 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.54 -0.25 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.54 -0.25 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.54 -0.25 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.54 -0.25 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.54 -0.25 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.54 -0.25 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.54 -0.25 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.54 -0.25 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 40 0 325 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 169 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 259 0
29SEP26 12.50 P 0.15 0.15 0.14 0.14 -0.04 37 23 542 +20
29SEP26 13.00 P 0.23 0.25 0.23 0.25 -0.06 36 69 349 +37
29SEP26 13.50 P 0.00 0.00 0.00 0.40 -0.09 36 0 312 0
29SEP26 14.00 P 0.62 0.62 0.62 0.62 -0.11 36 100 458 0
29SEP26 14.50 P 0.00 0.00 0.00 0.89 -0.14 35 0 2,709 0
29SEP26 15.00 P 0.00 0.00 0.00 1.25 -0.17 37 0 783 0
29SEP26 15.50 P 0.00 0.00 0.00 1.63 -0.19 37 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.05 -0.21 37 0 6,043 0
29SEP26 16.50 P 0.00 0.00 0.00 2.49 -0.18 36 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 2.92 -0.22 19 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.40 -0.22 0 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.89 -0.21 0 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.37 -0.23 0 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.87 -0.24 0 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.37 -0.24 0 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.86 -0.18 0 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.86 -0.22 0 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.86 -0.17 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.86 -0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.86 -0.23 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.85 -0.24 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.87 -0.29 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.91 -0.25 71 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.86 -0.24 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.87 -0.28 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.87 -0.23 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.86 -0.24 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.90 -0.25 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 63 0
29OCT26 11.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 453 0
29OCT26 12.50 P 0.00 0.00 0.00 0.26 -0.04 35 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.39 -0.06 35 0 49 0
29OCT26 13.50 P 0.00 0.00 0.00 0.56 -0.10 34 0 152 0
29OCT26 14.00 P 0.00 0.00 0.00 0.80 -0.10 35 0 422 0
29OCT26 14.50 P 1.06 1.06 1.06 1.05 -0.14 34 2 4,776 +2
29OCT26 15.00 P 1.38 1.39 1.38 1.36 -0.17 33 315 595 +236
29OCT26 15.50 P 0.00 0.00 0.00 1.76 -0.18 35 0 31 0
29OCT26 16.00 P 0.00 0.00 0.00 2.16 -0.13 35 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 2.58 -0.13 36 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.99 -0.23 33 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.45 -0.23 31 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.92 -0.23 25 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.40 -0.24 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.88 -0.23 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.37 -0.24 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.87 -0.27 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 10 0
27NOV26 11.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.16 -0.03 36 0 80 0
27NOV26 12.00 P 0.00 0.00 0.00 0.26 -0.03 36 0 16 0
27NOV26 12.50 P 0.00 0.00 0.00 0.38 -0.05 36 0 34 0
27NOV26 13.00 P 0.00 0.00 0.00 0.53 -0.07 35 0 58 0
27NOV26 13.50 P 0.00 0.00 0.00 0.73 -0.07 35 0 520 0
27NOV26 14.00 P 0.00 0.00 0.00 0.95 -0.10 35 0 185 0
27NOV26 14.50 P 0.00 0.00 0.00 1.20 -0.14 34 0 159 0
27NOV26 15.00 P 0.00 0.00 0.00 1.51 -0.17 34 0 133 0
27NOV26 15.50 P 1.92 1.92 1.89 1.90 -0.16 35 30 30 +15
27NOV26 16.00 P 0.00 0.00 0.00 2.27 -0.11 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.67 -0.14 35 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.08 -0.15 34 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.52 -0.16 34 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.97 -0.18 33 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.43 -0.21 30 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.91 -0.20 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.39 -0.25 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.88 -0.26 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 146 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.04 36 0 223 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 -0.05 36 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 -0.06 36 0 255 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 -0.08 35 0 291 0
30DEC26 13.50 P 0.00 0.00 0.00 0.86 -0.09 35 0 402 0
30DEC26 14.00 P 0.00 0.00 0.00 1.10 -0.10 35 0 1,490 0
30DEC26 14.50 P 0.00 0.00 0.00 1.37 -0.12 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.67 -0.12 35 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.04 -0.16 36 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.40 -0.17 36 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.77 -0.11 35 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.17 -0.14 35 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.60 -0.14 35 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.03 -0.13 34 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.48 -0.16 33 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 4.95 -0.16 32 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.42 -0.22 28 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.90 -0.24 0 0 382 0
30DEC26 21.00 P 0.00 0.00 0.00 6.87 -0.21 0 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.86 -0.30 0 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.91 -0.25 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.91 -0.25 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.91 -0.25 0 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.91 -0.25 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.91 -0.25 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.91 -0.24 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.91 -0.24 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.90 -0.25 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.90 -0.25 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.90 -0.25 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.03 37 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 -0.03 37 0 45 0
30MAR27 11.50 P 0.00 0.00 0.00 0.48 -0.04 37 0 43 0
30MAR27 12.00 P 0.00 0.00 0.00 0.62 -0.06 36 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 0.78 -0.06 36 0 555 0
30MAR27 13.00 P 0.00 0.00 0.00 0.97 -0.07 36 0 21 0
30MAR27 13.50 P 0.00 0.00 0.00 1.18 -0.09 36 0 0 0
30MAR27 14.00 P 1.40 1.40 1.40 1.43 -0.10 36 8 8 +6
30MAR27 14.50 P 0.00 0.00 0.00 1.70 -0.11 35 0 11,615 0
30MAR27 15.00 P 2.03 2.03 2.03 2.00 -0.12 35 15 86 +9
30MAR27 15.50 P 0.00 0.00 0.00 2.34 -0.08 36 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 2.69 -0.08 36 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.06 -0.09 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.44 -0.10 36 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.84 -0.13 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.25 -0.13 36 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.67 -0.14 36 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.10 -0.15 35 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.55 -0.14 35 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.00 -0.15 35 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.93 -0.16 32 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.89 -0.27 0 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.91 -0.25 0 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.91 -0.25 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.91 -0.25 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.91 -0.25 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.91 -0.25 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.91 -0.24 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.91 -0.24 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.90 -0.25 0 0 12 0
30MAR27 31.00 P 0.00 0.00 0.00 16.90 -0.25 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.90 -0.25 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.32 -0.03 38 0 13 0
29JUN27 10.50 P 0.00 0.00 0.00 0.43 -0.03 38 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.56 -0.04 38 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.71 -0.05 38 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.89 -0.05 38 0 76 0
29JUN27 12.50 P 0.00 0.00 0.00 1.07 -0.08 38 0 335 0
29JUN27 13.00 P 0.00 0.00 0.00 1.28 -0.08 38 0 68 0
29JUN27 13.50 P 0.00 0.00 0.00 1.51 -0.09 37 0 202 0
29JUN27 14.00 P 0.00 0.00 0.00 1.76 -0.10 37 0 76 0
29JUN27 14.50 P 0.00 0.00 0.00 2.03 -0.11 37 0 87 0
29JUN27 15.00 P 0.00 0.00 0.00 2.32 -0.12 37 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 2.67 -0.14 38 0 61 0
29JUN27 16.00 P 3.00 3.00 3.00 3.01 -0.15 38 15 57 +15
29JUN27 16.50 P 0.00 0.00 0.00 3.37 -0.10 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.74 -0.08 38 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.12 -0.08 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.51 -0.12 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.91 -0.12 38 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.32 -0.10 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.73 -0.14 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.17 -0.13 37 0 34 0
29JUN27 21.00 P 0.00 0.00 0.00 7.05 -0.14 36 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.97 -0.26 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.93 -0.26 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.93 -0.24 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.92 -0.24 38 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.91 -0.25 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.91 -0.25 39 0 0 0
TOTAL PUT 3,660 70,453 -1,912
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$ 39.300
28AUG26 26.00 C 0.00 0.00 0.00 13.30 +0.54 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.30 +0.54 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.30 +0.54 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.30 +0.54 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.32 +0.56 58 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.30 +0.54 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.32 +0.56 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.32 +0.56 0 0 4 0
28AUG26 34.00 C 0.00 0.00 0.00 5.32 +0.56 0 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 4.32 +0.55 0 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 3.32 +0.55 0 0 167 0
28AUG26 37.00 C 0.00 0.00 0.00 2.33 +0.54 19 0 164 0
28AUG26 38.00 C 0.00 0.00 0.00 1.36 +0.45 16 0 242 0
28AUG26 39.00 C 0.55 0.59 0.55 0.56 +0.23 16 48 527 +48
28AUG26 40.00 C 0.13 0.17 0.11 0.15 +0.09 17 83 1,100 +14
28AUG26 41.00 C 0.04 0.04 0.04 0.03 +0.02 18 49 718 -48
28AUG26 42.00 C 0.02 0.02 0.02 0.01 0.00 21 30 517 -13
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 365 0
28AUG26 44.00 C 0.02 0.02 0.02 0.01 0.00 34 16 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 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 66 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.36 +0.61 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.37 +0.61 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.37 +0.61 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.38 +0.62 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.38 +0.60 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.38 +0.61 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.39 +0.61 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.40 +0.55 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.41 +0.56 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.41 +0.55 15 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.43 +0.54 17 0 519 0
29SEP26 36.00 C 3.53 3.53 3.53 3.46 +0.50 16 1 410 -1
29SEP26 37.00 C 0.00 0.00 0.00 2.56 +0.44 17 0 154 0
29SEP26 38.00 C 1.66 1.71 1.66 1.76 +0.35 17 3 221 -1
29SEP26 39.00 C 0.98 0.98 0.98 1.10 +0.22 16 1 429 0
29SEP26 40.00 C 0.47 0.66 0.47 0.64 +0.18 17 44 560 -4
29SEP26 41.00 C 0.28 0.30 0.28 0.32 +0.09 16 22 427 +12
29SEP26 42.00 C 0.16 0.17 0.15 0.16 +0.06 17 71 228 -42
29SEP26 43.00 C 0.09 0.09 0.09 0.07 +0.02 17 10 547 -10
29SEP26 44.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 616 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 17 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 214 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 12.44 +0.62 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.45 +0.60 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.46 +0.60 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.47 +0.59 21 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.48 +0.59 21 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.50 +0.57 22 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.49 +0.55 16 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.51 +0.54 16 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.56 +0.53 17 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.65 +0.49 17 0 60 0
29OCT26 37.00 C 2.83 2.83 2.83 2.80 +0.39 17 1 74 +1
29OCT26 38.00 C 0.00 0.00 0.00 2.08 +0.37 17 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 1.44 +0.29 17 0 134 0
29OCT26 40.00 C 0.82 0.82 0.82 0.95 +0.20 16 2 320 +2
29OCT26 41.00 C 0.54 0.62 0.51 0.62 +0.19 17 17 188 +13
29OCT26 42.00 C 0.00 0.00 0.00 0.37 +0.11 17 0 50 0
29OCT26 43.00 C 0.22 0.25 0.22 0.19 +0.05 16 25 122 +23
29OCT26 44.00 C 0.00 0.00 0.00 0.11 +0.04 17 0 273 0
29OCT26 45.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 65 0
27NOV26 29.00 C 0.00 0.00 0.00 10.53 +0.52 18 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.55 +0.58 22 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.58 +0.58 23 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.59 +0.55 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.63 +0.54 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.70 +0.52 20 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.82 +0.49 20 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 3.88 +0.35 18 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.24 +0.51 20 0 60 0
27NOV26 38.00 C 0.00 0.00 0.00 2.49 +0.36 19 0 45 0
27NOV26 39.00 C 0.00 0.00 0.00 1.93 +0.31 19 0 377 0
27NOV26 40.00 C 0.00 0.00 0.00 1.46 +0.26 20 0 204 0
27NOV26 41.00 C 0.83 0.85 0.82 1.07 +0.21 20 19 97 +1
27NOV26 42.00 C 0.61 0.61 0.61 0.77 +0.16 20 1 47 +1
27NOV26 43.00 C 0.45 0.45 0.45 0.54 +0.12 20 1 20 +1
27NOV26 44.00 C 0.00 0.00 0.00 0.37 +0.09 20 0 43 0
27NOV26 45.00 C 0.18 0.18 0.18 0.25 +0.07 20 5 40 +5
27NOV26 46.00 C 0.00 0.00 0.00 0.16 +0.05 20 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.49 +0.63 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.50 +0.63 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.51 +0.61 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.52 +0.61 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.54 +0.53 20 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.55 +0.58 19 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.58 +0.58 22 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.60 +0.56 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.63 +0.54 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.70 +0.52 19 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 4.82 +0.49 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.91 +0.38 18 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 3.24 +0.51 20 0 225 0
30DEC26 38.00 C 0.00 0.00 0.00 2.49 +0.36 19 0 456 0
30DEC26 39.00 C 0.00 0.00 0.00 1.93 +0.31 19 0 160 0
30DEC26 40.00 C 0.00 0.00 0.00 1.46 +0.26 19 0 190 0
30DEC26 41.00 C 0.00 0.00 0.00 1.07 +0.21 19 0 274 0
30DEC26 42.00 C 0.61 0.68 0.61 0.77 +0.16 19 2 184 +2
30DEC26 43.00 C 0.00 0.00 0.00 0.54 +0.12 19 0 334 0
30DEC26 44.00 C 0.00 0.00 0.00 0.37 +0.09 19 0 91 0
30DEC26 45.00 C 0.00 0.00 0.00 0.25 +0.07 19 0 37 0
30DEC26 46.00 C 0.19 0.19 0.19 0.16 +0.05 19 10 132 +10
30DEC26 47.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 13.50 +0.62 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.51 +0.61 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.53 +0.62 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.54 +0.53 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.56 +0.59 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.59 +0.59 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.63 +0.57 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.65 +0.52 18 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.74 +0.50 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.91 +0.43 19 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.13 +0.47 19 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 3.42 +0.38 19 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.76 +0.31 18 0 158 0
30MAR27 39.00 C 0.00 0.00 0.00 2.24 +0.27 18 0 55 0
30MAR27 40.00 C 0.00 0.00 0.00 1.79 +0.25 18 0 158 0
30MAR27 41.00 C 0.00 0.00 0.00 1.43 +0.24 19 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 1.12 +0.20 19 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 0.86 +0.16 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.65 +0.12 18 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.50 +0.11 18 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.37 +0.08 18 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.28 +0.07 19 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.20 +0.05 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.15 +0.04 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.11 +0.03 19 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.50 +0.55 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.52 +0.62 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.53 +0.55 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.55 +0.54 19 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.58 +0.59 20 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.63 +0.59 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.70 +0.46 19 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.88 +0.48 20 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.95 +0.43 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.17 +0.40 19 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 4.65 +0.51 21 0 28 0
29JUN27 37.00 C 0.00 0.00 0.00 3.91 +0.32 20 0 22 0
29JUN27 38.00 C 3.01 3.01 3.01 3.47 +0.39 21 40 70 +35
29JUN27 39.00 C 0.00 0.00 0.00 2.90 +0.27 20 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.48 +0.23 20 0 114 0
29JUN27 41.00 C 1.94 1.94 1.94 2.10 +0.20 20 2 5 +2
29JUN27 42.00 C 0.00 0.00 0.00 1.79 +0.19 20 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.50 +0.15 20 0 19 0
29JUN27 44.00 C 0.00 0.00 0.00 1.26 +0.15 20 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.05 +0.12 20 0 91 0
29JUN27 46.00 C 0.81 0.81 0.81 0.86 +0.07 20 1 165 +1
29JUN27 47.00 C 0.00 0.00 0.00 0.76 +0.10 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.62 +0.07 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.51 +0.06 21 0 135 0
TOTAL CALL 504 18,083 +52
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 95 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 199 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 548 0
28AUG26 37.00 P 0.02 0.02 0.02 0.01 -0.01 20 1 1,114 0
28AUG26 38.00 P 0.10 0.10 0.06 0.04 -0.11 17 34 946 -34
28AUG26 39.00 P 0.37 0.37 0.25 0.26 -0.28 17 86 595 +46
28AUG26 40.00 P 1.03 1.05 0.83 0.83 -0.48 17 15 462 0
28AUG26 41.00 P 0.00 0.00 0.00 1.71 -0.55 17 0 61 0
28AUG26 42.00 P 0.00 0.00 0.00 2.70 -0.56 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 3.70 -0.69 0 0 16 0
28AUG26 44.00 P 0.00 0.00 0.00 4.70 -0.56 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.70 -0.56 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.70 -0.56 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.74 -0.60 66 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.74 -0.61 72 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.74 -0.60 78 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.72 -0.63 78 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.22 -0.62 91 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 302 0
29SEP26 32.00 P 0.02 0.02 0.02 0.01 0.00 26 4 537 -4
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 298 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 19 0 286 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 718 0
29SEP26 36.00 P 0.10 0.10 0.09 0.05 -0.06 17 7 719 -7
29SEP26 37.00 P 0.18 0.18 0.16 0.15 -0.10 17 14 1,136 -12
29SEP26 38.00 P 0.42 0.42 0.33 0.35 -0.18 17 21 484 -5
29SEP26 39.00 P 0.79 0.79 0.68 0.70 -0.27 17 18 244 +1
29SEP26 40.00 P 1.40 1.40 1.22 1.24 -0.39 17 3 187 -2
29SEP26 41.00 P 1.94 1.94 1.94 1.98 -0.42 18 15 141 +15
29SEP26 42.00 P 2.99 2.99 2.99 2.77 -0.52 17 15 32 +5
29SEP26 43.00 P 0.00 0.00 0.00 3.71 -0.68 17 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.70 -0.56 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.70 -0.56 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.70 -0.56 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.74 -0.60 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.74 -0.61 36 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.74 -0.60 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.72 -0.63 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.22 -0.62 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 20 0 65 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 37 0
29OCT26 34.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 109 0
29OCT26 35.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 173 0
29OCT26 36.00 P 0.19 0.19 0.19 0.15 -0.07 17 100 197 -100
29OCT26 37.00 P 0.00 0.00 0.00 0.31 -0.12 17 0 416 0
29OCT26 38.00 P 0.62 0.62 0.61 0.54 -0.21 16 46 294 +46
29OCT26 39.00 P 0.95 0.95 0.95 0.93 -0.27 16 13 173 -10
29OCT26 40.00 P 0.00 0.00 0.00 1.47 -0.32 17 0 70 0
29OCT26 41.00 P 2.07 2.07 2.07 2.13 -0.40 17 1 89 0
29OCT26 42.00 P 0.00 0.00 0.00 2.90 -0.46 17 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 3.76 -0.63 17 0 152 0
29OCT26 44.00 P 0.00 0.00 0.00 4.71 -0.55 17 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.70 -0.56 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.70 -0.56 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.74 -0.61 27 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.74 -0.61 29 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.74 -0.61 32 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.02 0.00 21 0 19 0
27NOV26 32.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 7 0
27NOV26 33.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 11 0
27NOV26 34.00 P 0.00 0.00 0.00 0.14 -0.04 20 0 8 0
27NOV26 35.00 P 0.00 0.00 0.00 0.25 -0.07 20 0 151 0
27NOV26 36.00 P 0.00 0.00 0.00 0.42 -0.11 20 0 349 0
27NOV26 37.00 P 0.83 0.84 0.82 0.67 -0.15 20 33 421 0
27NOV26 38.00 P 1.25 1.25 1.25 1.01 -0.19 20 2 405 +2
27NOV26 39.00 P 0.00 0.00 0.00 1.45 -0.24 21 0 623 0
27NOV26 40.00 P 0.00 0.00 0.00 1.98 -0.30 21 0 260 0
27NOV26 41.00 P 2.95 2.95 2.95 2.60 -0.28 21 15 80 0
27NOV26 42.00 P 3.88 3.88 3.88 3.23 -0.40 20 15 15 +15
27NOV26 43.00 P 0.00 0.00 0.00 4.01 -0.45 20 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 4.86 -0.48 20 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 5.76 -0.52 20 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.71 -0.77 20 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.93 -0.58 30 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.96 -0.58 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 396 0
30DEC26 31.00 P 0.09 0.09 0.09 0.04 -0.02 18 15 290 +8
30DEC26 32.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 241 0
30DEC26 33.00 P 0.00 0.00 0.00 0.16 -0.04 18 0 193 0
30DEC26 34.00 P 0.00 0.00 0.00 0.28 -0.07 18 0 429 0
30DEC26 35.00 P 0.49 0.49 0.49 0.47 -0.10 18 1 662 -1
30DEC26 36.00 P 0.00 0.00 0.00 0.74 -0.14 18 0 201 0
30DEC26 37.00 P 0.00 0.00 0.00 1.09 -0.16 19 0 182 0
30DEC26 38.00 P 1.54 1.54 1.54 1.50 -0.23 18 2 204 -2
30DEC26 39.00 P 2.02 2.02 2.02 2.04 -0.27 18 2 298 0
30DEC26 40.00 P 0.00 0.00 0.00 2.66 -0.31 18 12 118 -12
30DEC26 41.00 P 0.00 0.00 0.00 3.40 -0.37 19 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.17 -0.36 19 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.93 -0.46 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.80 -0.49 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.71 -0.51 18 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 7.77 -0.57 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.73 -0.57 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.70 -0.57 24 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.67 -0.58 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.65 -0.58 26 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.10 -0.61 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 0.00 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.14 -0.03 18 0 102 0
30MAR27 32.00 P 0.31 0.31 0.31 0.24 -0.04 18 2 168 -2
30MAR27 33.00 P 0.00 0.00 0.00 0.37 -0.07 18 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.56 -0.09 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.78 -0.11 18 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 1.07 -0.14 18 0 96 0
30MAR27 37.00 P 0.00 0.00 0.00 1.44 -0.18 18 0 79 0
30MAR27 38.00 P 0.00 0.00 0.00 1.90 -0.21 18 0 39 0
30MAR27 39.00 P 0.00 0.00 0.00 2.42 -0.25 18 0 65 0
30MAR27 40.00 P 0.00 0.00 0.00 3.01 -0.35 18 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 3.74 -0.34 19 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.46 -0.39 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.19 -0.42 18 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 6.01 -0.46 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 6.88 -0.64 18 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.89 -0.55 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.82 -0.55 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.76 -0.58 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.72 -0.58 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.68 -0.59 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.12 -0.60 24 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.18 -0.05 21 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 0.28 -0.06 21 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.40 -0.08 21 0 36 0
29JUN27 32.00 P 0.00 0.00 0.00 0.57 -0.09 21 0 55 0
29JUN27 33.00 P 0.91 0.91 0.91 0.78 -0.12 21 15 42 +15
29JUN27 34.00 P 0.00 0.00 0.00 1.03 -0.16 21 0 82 0
29JUN27 35.00 P 0.00 0.00 0.00 1.34 -0.18 21 0 129 0
29JUN27 36.00 P 0.00 0.00 0.00 1.71 -0.20 21 0 121 0
29JUN27 37.00 P 2.24 2.24 2.24 2.13 -0.25 21 3 32 +3
29JUN27 38.00 P 2.70 2.71 2.70 2.60 -0.29 21 16 75 +8
29JUN27 39.00 P 0.00 0.00 0.00 3.15 -0.30 21 0 173 0
29JUN27 40.00 P 0.00 0.00 0.00 3.74 -0.23 21 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 4.38 -0.38 21 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.09 -0.24 22 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.66 -0.42 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.43 -0.44 21 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.46 -0.47 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.32 -0.49 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.22 -0.50 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.13 -0.53 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.08 -0.53 25 0 0 0
TOTAL PUT 526 20,823 -27
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$ 59.300
21AUG26 44.50 C 0.00 0.00 0.00 14.80 - 0 0 0 -
21AUG26 45.00 C 0.00 0.00 0.00 14.30 +0.29 0 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 13.80 +0.29 0 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 13.30 +0.29 0 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 12.80 +0.29 0 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 12.30 +0.29 0 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 11.80 +0.29 0 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 11.30 +0.29 0 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 10.80 +0.29 0 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 10.30 +0.29 0 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 9.80 +0.29 0 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 9.30 +0.29 0 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 8.30 +0.29 0 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 7.30 +0.28 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 6.30 +0.27 0 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 5.31 +0.24 74 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 4.32 +0.24 70 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 3.41 +0.04 82 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 2.50 -0.03 76 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 1.69 -0.16 72 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 1.04 -0.25 71 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.59 -0.25 71 0 7 0
21AUG26 61.00 C 0.00 0.00 0.00 0.28 -0.25 70 0 27 0
21AUG26 62.00 C 0.55 0.55 0.55 0.13 -0.18 71 1 18 +1
21AUG26 63.00 C 0.32 0.33 0.17 0.05 -0.12 71 44 51 +9
21AUG26 64.00 C 0.00 0.00 0.00 0.02 -0.07 72 0 9 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.04 77 0 118 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 -0.02 88 0 22 0
21AUG26 67.00 C 0.05 0.06 0.05 0.01 0.00 98 90 1,465 -90
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 109 0 99 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 119 0 70 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 129 0 45 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 157 0 45 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 174 0 15 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 24.32 +0.29 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 23.32 +0.29 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 22.32 +0.29 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 21.32 +0.29 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 20.33 +0.30 100 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 19.33 +0.30 93 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 18.33 +0.30 86 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 17.33 +0.30 80 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 16.33 +0.30 73 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 15.33 +0.29 66 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.34 +0.29 74 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.44 +0.32 96 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 12.46 +0.38 92 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.52 +0.42 92 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.42 +0.27 72 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.47 +0.26 72 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.21 +0.22 72 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 5.19 +0.16 72 0 106 0
28AUG26 57.50 C 0.00 0.00 0.00 3.56 +0.15 73 0 245 0
28AUG26 60.00 C 0.00 0.00 0.00 2.30 +0.16 74 0 293 0
28AUG26 62.50 C 0.00 0.00 0.00 1.31 -0.02 72 0 341 0
28AUG26 65.00 C 0.00 0.00 0.00 0.75 0.00 73 0 404 0
28AUG26 67.50 C 0.00 0.00 0.00 0.39 0.00 73 0 1,480 0
28AUG26 70.00 C 0.00 0.00 0.00 0.19 0.00 72 0 2,331 0
28AUG26 72.50 C 0.00 0.00 0.00 0.09 0.00 73 0 761 0
28AUG26 75.00 C 0.00 0.00 0.00 0.04 0.00 73 0 278 0
28AUG26 77.50 C 0.00 0.00 0.00 0.02 0.00 74 0 781 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 80 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 40 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 144 0 140 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.43 +0.30 63 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.44 +0.30 62 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.45 +0.29 61 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 21.58 +0.40 74 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 20.63 +0.35 74 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.53 +0.29 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.57 +0.44 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.73 +0.40 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.75 +0.61 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.84 +0.57 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.93 +0.65 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.21 +0.81 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.23 +0.69 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.45 +0.55 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.53 +0.28 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.75 +0.27 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.86 +0.18 61 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.23 +0.15 61 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 5.64 +0.12 59 0 181 0
29SEP26 60.00 C 4.85 4.85 4.40 4.47 +0.07 60 30 62 +30
29SEP26 62.50 C 0.00 0.00 0.00 3.66 +0.21 62 0 150 0
29SEP26 65.00 C 3.20 3.20 2.70 2.84 +0.12 62 80 109 -33
29SEP26 67.50 C 2.48 2.51 2.48 2.18 +0.05 62 80 110 +80
29SEP26 70.00 C 0.00 0.00 0.00 1.64 +0.03 62 0 154 0
29SEP26 72.50 C 0.00 0.00 0.00 1.23 +0.02 62 0 50 0
29SEP26 75.00 C 1.00 1.00 1.00 0.90 +0.01 62 15 63 +15
29SEP26 77.50 C 0.00 0.00 0.00 0.66 +0.01 62 0 52 0
29SEP26 80.00 C 0.00 0.00 0.00 0.48 +0.01 62 0 50 0
29SEP26 82.50 C 0.00 0.00 0.00 0.34 0.00 62 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.25 0.00 62 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.17 0.00 61 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.12 -0.01 61 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 0.00 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 0.00 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 24.57 +0.28 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 23.61 +0.28 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 22.65 +0.28 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 21.70 +0.27 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 20.76 +0.26 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 19.92 +0.34 61 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 18.99 +0.32 60 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 18.04 +0.26 58 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 17.15 +0.24 58 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.22 +0.49 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.29 +0.51 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.52 +0.46 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.69 +0.28 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.92 +0.44 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.16 +0.40 56 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.53 +0.46 57 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 9.89 +0.13 58 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 8.38 +0.11 58 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 6.85 +0.11 56 0 300 0
29OCT26 60.00 C 0.00 0.00 0.00 5.77 +0.14 57 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 4.84 +0.12 58 0 170 0
29OCT26 65.00 C 0.00 0.00 0.00 4.04 +0.13 58 0 48 0
29OCT26 67.50 C 0.00 0.00 0.00 3.34 +0.10 59 0 43 0
29OCT26 70.00 C 0.00 0.00 0.00 2.71 +0.01 59 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 2.18 0.00 58 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 1.75 -0.01 58 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 1.40 -0.01 58 0 29 0
29OCT26 80.00 C 0.00 0.00 0.00 1.08 -0.04 58 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 0.85 -0.04 58 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.67 -0.04 58 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.53 -0.03 58 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.42 -0.01 58 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.33 -0.02 58 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.26 -0.01 58 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.20 -0.01 58 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.16 -0.01 58 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.12 -0.01 58 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.10 0.00 58 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.08 0.00 59 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.06 0.00 58 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.05 0.00 59 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 17.61 +0.61 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.82 +0.13 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.05 +0.61 57 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.09 +0.39 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.40 +0.41 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.74 +0.44 56 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.89 +0.26 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 12.25 +0.27 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.64 +0.17 55 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 9.28 +0.18 56 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 8.02 +0.15 56 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 6.94 +0.11 57 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 5.97 +0.16 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 5.14 +0.12 58 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 4.47 +0.14 59 0 0 0
27NOV26 70.00 C 3.74 3.74 3.74 3.82 +0.11 59 2 10 +2
27NOV26 72.50 C 0.00 0.00 0.00 3.27 +0.05 59 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 2.76 +0.05 59 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 2.32 +0.03 59 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 1.89 +0.03 58 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 1.59 +0.03 58 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 1.33 +0.02 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 25.05 +0.25 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 24.15 +0.25 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.26 +0.55 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.38 +0.85 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.52 +0.85 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.68 +0.82 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.85 +0.79 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.04 +0.75 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.25 +0.72 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.29 +0.43 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.36 +0.28 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.80 +0.42 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.12 +0.41 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.44 +0.39 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.72 +0.30 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.90 +0.10 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.47 +0.11 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.09 -0.26 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.88 -0.24 54 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 7.80 -0.21 55 0 200 0
30DEC26 62.50 C 0.00 0.00 0.00 6.89 +0.06 55 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 6.05 -0.08 56 0 341 0
30DEC26 67.50 C 0.00 0.00 0.00 5.43 +0.21 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.62 -0.04 56 0 31 0
30DEC26 72.50 C 0.00 0.00 0.00 4.13 -0.01 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 3.57 -0.05 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.08 -0.05 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.58 -0.05 56 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 2.22 -0.05 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.91 -0.05 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.65 -0.04 56 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 1.41 -0.05 56 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.21 -0.05 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.07 -0.01 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.92 -0.01 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.77 -0.03 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.66 -0.03 56 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.58 -0.01 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.50 -0.01 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.43 -0.01 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.36 -0.02 57 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 25.79 +0.22 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 24.98 +0.22 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 24.17 +0.22 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 23.36 +0.19 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.61 +0.19 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.85 +0.19 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 21.10 +0.19 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.38 +0.16 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.70 +0.16 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.01 +0.16 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.32 +0.15 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.69 +0.13 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.07 +0.13 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.46 +0.13 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.84 +0.12 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.27 +0.10 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.92 +0.09 56 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 12.33 +0.09 54 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 11.19 +0.09 55 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 10.18 +0.10 55 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 9.37 +0.09 56 0 900 0
30MAR27 65.00 C 0.00 0.00 0.00 8.55 +0.08 56 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 7.79 +0.06 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.12 +0.07 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.50 +0.06 57 0 3 0
30MAR27 75.00 C 0.00 0.00 0.00 5.92 +0.03 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.32 +0.15 57 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.70 -0.03 56 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 4.36 +0.09 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.92 -0.04 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.57 +0.07 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.22 +0.06 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.88 +0.05 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.55 -0.04 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.31 -0.04 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.06 -0.04 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.87 -0.04 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.70 -0.04 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.54 -0.03 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.37 -0.03 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.25 -0.04 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 26.74 +0.27 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 26.00 +0.26 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 25.27 +0.26 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 24.54 +0.27 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 23.82 +0.25 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 23.16 +0.26 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 22.49 +0.25 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 21.82 +0.25 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 21.15 +0.23 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 20.56 +0.24 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.96 +0.24 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 19.36 +0.23 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.77 +0.24 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.19 +0.22 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.67 +0.22 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.15 +0.22 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.85 +0.67 57 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 14.36 +0.30 55 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 13.22 +0.18 55 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 12.28 +0.15 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.37 +0.11 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.56 +0.10 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.81 +0.09 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.12 +0.08 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.49 +0.08 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.91 +0.07 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.50 +0.16 58 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.91 +0.33 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.20 -0.08 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.77 +0.11 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.33 +0.11 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.89 +0.09 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.56 +0.09 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.24 +0.09 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.92 +0.09 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.59 +0.07 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.35 +0.06 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.13 +0.07 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.90 +0.07 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.67 +0.07 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.47 +0.05 57 0 0 0
TOTAL CALL 342 16,871 +14
21AUG26 44.50 P 0.00 0.00 0.00 0.01 - 216 0 0 -
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 -0.02 93 0 35 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 -0.05 79 0 39 0
21AUG26 55.00 P 0.00 0.00 0.00 0.02 -0.12 73 0 30 0
21AUG26 56.00 P 0.12 0.12 0.12 0.06 -0.21 71 15 190 -15
21AUG26 57.00 P 0.29 0.29 0.26 0.16 -0.33 71 21 95 -15
21AUG26 58.00 P 0.00 0.00 0.00 0.37 -0.42 71 0 26 0
21AUG26 59.00 P 0.00 0.00 0.00 0.72 -0.49 69 0 143 0
21AUG26 60.00 P 0.00 0.00 0.00 1.24 -0.53 67 0 157 0
21AUG26 61.00 P 0.00 0.00 0.00 1.98 -0.45 70 0 15 0
21AUG26 62.00 P 0.00 0.00 0.00 2.80 -0.46 66 0 20 0
21AUG26 63.00 P 0.00 0.00 0.00 3.73 -0.48 65 0 3 0
21AUG26 64.00 P 0.00 0.00 0.00 4.71 -0.37 68 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 5.70 -0.34 0 0 17 0
21AUG26 66.00 P 0.00 0.00 0.00 6.70 -0.32 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 7.70 -0.30 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 8.70 -0.30 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 9.70 -0.30 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 10.70 -0.30 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 11.70 -0.30 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 12.70 -0.30 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 13.70 -0.30 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 14.70 -0.30 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 15.70 -0.30 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 16.70 -0.30 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 17.70 -0.30 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 18.70 -0.30 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 19.70 -0.30 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 20.70 -0.30 0 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 21.70 -0.30 0 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 22.70 -0.30 0 0 0 0
21AUG26 83.00 P 0.00 0.00 0.00 23.70 -0.30 0 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 24.70 -0.30 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 133 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 147 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 206 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 -0.01 74 0 87 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 -0.02 72 0 120 0
28AUG26 48.00 P 0.00 0.00 0.00 0.05 -0.02 72 0 55 0
28AUG26 49.00 P 0.00 0.00 0.00 0.09 -0.03 73 0 165 0
28AUG26 50.00 P 0.00 0.00 0.00 0.14 -0.04 72 0 136 0
28AUG26 52.50 P 0.00 0.00 0.00 0.39 -0.08 73 0 98 0
28AUG26 55.00 P 0.00 0.00 0.00 0.85 -0.14 71 0 253 0
28AUG26 57.50 P 0.00 0.00 0.00 1.67 -0.25 71 0 368 0
28AUG26 60.00 P 0.00 0.00 0.00 2.91 -0.25 72 0 745 0
28AUG26 62.50 P 0.00 0.00 0.00 4.49 -0.27 72 0 141 0
28AUG26 65.00 P 0.00 0.00 0.00 6.39 -0.30 72 0 66 0
28AUG26 67.50 P 0.00 0.00 0.00 8.54 -0.30 72 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 10.85 -0.31 72 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 13.26 -0.30 72 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.71 -0.31 70 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.20 -0.30 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.70 -0.30 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.20 -0.30 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 25.70 -0.30 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 28.20 -0.30 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 30.70 -0.30 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 33.20 -0.30 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 35.70 -0.30 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 38.20 -0.30 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 40.70 -0.30 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 43.20 -0.30 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 45.70 -0.30 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 48.20 -0.30 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 50.70 -0.30 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 53.20 -0.30 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 0.00 61 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 -0.01 61 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 -0.02 61 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.14 -0.02 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 -0.02 62 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 -0.04 62 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 0.32 -0.05 61 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.43 -0.04 62 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 0.54 -0.03 62 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.67 -0.04 61 0 78 0
29SEP26 48.00 P 0.00 0.00 0.00 0.82 -0.04 61 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 0.99 -0.07 61 0 0 0
29SEP26 50.00 P 1.10 1.10 1.10 1.19 -0.08 61 20 102 +20
29SEP26 52.50 P 1.59 1.59 1.59 1.86 -0.09 61 5 39 +5
29SEP26 55.00 P 0.00 0.00 0.00 2.77 -0.11 62 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 3.92 -0.13 62 0 230 0
29SEP26 60.00 P 0.00 0.00 0.00 5.29 -0.16 63 0 258 0
29SEP26 62.50 P 0.00 0.00 0.00 6.81 -0.17 64 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 8.30 -0.25 61 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 10.14 -0.56 61 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 12.18 -0.28 63 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 14.31 -0.35 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.49 -0.33 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.63 -0.58 60 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.98 -0.56 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.35 -0.41 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.76 -0.55 58 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.25 -0.30 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.72 -0.30 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.20 -0.30 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.70 -0.30 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.20 -0.30 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.70 -0.30 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.20 -0.30 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.70 -0.30 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.20 -0.30 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.70 -0.30 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.20 -0.30 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.11 -0.02 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.14 -0.02 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.19 -0.03 58 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.25 -0.03 58 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.32 -0.04 58 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.40 -0.04 58 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.51 -0.05 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.62 -0.04 58 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.74 -0.07 58 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.90 -0.10 58 0 18 0
29OCT26 46.00 P 0.00 0.00 0.00 1.05 -0.07 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.25 -0.08 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.49 -0.07 58 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 1.71 -0.10 57 0 90 0
29OCT26 50.00 P 0.00 0.00 0.00 1.99 -0.09 57 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 2.77 -0.17 57 0 57 0
29OCT26 55.00 P 0.00 0.00 0.00 3.75 -0.30 57 0 153 0
29OCT26 57.50 P 0.00 0.00 0.00 4.99 -0.22 58 0 165 0
29OCT26 60.00 P 0.00 0.00 0.00 6.34 -0.24 59 0 207 0
29OCT26 62.50 P 0.00 0.00 0.00 7.81 -0.33 59 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 9.45 -0.43 59 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 11.27 -0.42 59 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.27 -0.27 61 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.27 -0.47 61 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.30 -0.60 61 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 19.43 -0.71 61 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.85 +0.07 64 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.91 -0.16 61 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 26.25 -0.61 61 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 28.58 -0.19 61 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 30.94 -0.23 60 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 33.36 -0.24 60 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 35.75 -0.30 58 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 38.22 -0.30 58 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 40.70 -0.30 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 43.20 -0.30 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 45.70 -0.30 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 48.20 -0.30 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 50.70 -0.30 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 53.20 -0.30 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 1.10 -0.05 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.26 -0.09 58 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 1.46 -0.11 58 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 1.67 -0.08 57 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.94 -0.09 58 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.19 -0.13 57 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 2.54 -0.08 58 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 2.88 -0.08 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 3.78 -0.13 58 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 4.87 -0.16 59 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 6.11 -0.18 59 0 30 0
27NOV26 60.00 P 0.00 0.00 0.00 7.51 -0.21 59 0 39 0
27NOV26 62.50 P 0.00 0.00 0.00 8.75 -0.51 57 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 10.69 -0.30 60 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.49 -0.28 61 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.36 -0.13 61 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 16.34 -0.31 62 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 18.38 +0.22 63 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.34 -0.32 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.43 -0.39 61 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.73 -0.54 63 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 26.85 -0.75 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.38 -0.06 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.47 -0.06 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.56 -0.08 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.70 -0.04 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.81 -0.08 56 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.96 -0.10 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.13 -0.08 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.29 -0.08 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.49 -0.15 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.71 -0.13 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.95 -0.15 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.17 -0.20 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.60 -0.05 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.89 -0.09 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.21 -0.12 57 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 3.57 -0.13 57 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 4.58 -0.14 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.72 -0.17 58 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 7.01 -0.17 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.39 -0.24 58 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 9.92 -0.27 58 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 11.57 -0.32 59 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 13.29 -0.26 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.16 -0.34 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.07 -0.34 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.11 -0.35 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.17 -0.36 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.34 -0.36 63 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.55 -0.35 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.41 -0.67 61 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.94 -0.42 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.95 -0.34 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.28 +0.10 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.18 -0.34 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.56 -0.33 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.96 -0.32 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.37 -0.32 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.81 -0.32 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.26 -0.32 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.73 -0.31 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.21 -0.31 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.06 -0.08 56 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 1.23 -0.08 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.41 -0.08 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.59 -0.11 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.83 -0.10 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.06 -0.11 56 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.29 -0.11 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.57 -0.13 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.86 -0.14 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.16 -0.14 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.46 -0.15 56 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.72 -0.14 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.24 -0.10 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.63 -0.10 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.04 -0.11 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.46 -0.12 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.61 -0.12 57 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.87 -0.13 58 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 9.22 -0.15 58 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 10.67 -0.16 58 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 12.22 -0.17 58 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 13.81 -0.32 58 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 15.58 -0.27 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.33 +0.21 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.22 +0.25 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.14 +0.30 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.10 -0.33 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.44 -0.33 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.46 -0.33 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.53 -0.33 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.68 -0.33 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.83 -0.33 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.01 -0.33 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.26 -0.33 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.52 -0.33 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.79 -0.33 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 44.11 -0.33 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.45 -0.33 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.80 -0.33 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 51.16 -0.33 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 53.57 -0.32 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.81 -0.03 57 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 2.05 -0.04 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.30 -0.03 57 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.54 -0.03 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.81 -0.04 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.12 -0.04 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.43 -0.04 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.74 -0.04 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.05 -0.06 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.43 -0.06 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.82 -0.06 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.20 -0.04 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.72 +0.02 57 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 6.17 +0.04 58 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.48 -0.10 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.94 -0.11 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.17 -0.12 57 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 9.49 -0.13 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.90 -0.14 58 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 12.39 -0.14 58 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.96 -0.15 58 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 15.53 -0.28 58 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 17.13 -0.37 58 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 18.92 +0.14 58 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 20.37 -0.15 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 22.23 -0.17 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.13 -0.17 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.03 -0.17 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.01 -0.19 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.05 -0.19 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.09 -0.20 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 34.15 -0.21 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.30 -0.22 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.47 -0.21 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 40.64 -0.22 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.83 -0.23 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.08 -0.24 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.35 -0.24 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.63 -0.24 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 51.92 -0.24 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 54.24 -0.25 57 0 0 0
TOTAL PUT 61 10,910 -5
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$ 97.250
28AUG26 57.50 C 0.00 0.00 0.00 39.79 +0.35 113 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 37.30 +0.36 118 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 34.79 +0.34 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 32.29 +0.34 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 29.79 +0.34 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 27.29 +0.34 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.82 +0.37 81 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 22.30 +0.35 56 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 19.80 +0.34 43 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.30 +0.34 0 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 14.80 +0.34 0 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 12.30 +0.34 0 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 9.81 +0.35 26 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 7.32 +0.34 23 0 230 0
28AUG26 92.50 C 0.00 0.00 0.00 4.90 +0.31 22 0 211 0
28AUG26 95.00 C 0.00 0.00 0.00 2.75 +0.22 22 0 262 0
28AUG26 97.50 C 1.06 1.10 0.91 1.16 +0.11 21 92 541 -1
28AUG26 100.00 C 0.34 0.40 0.33 0.37 +0.04 22 5 674 0
28AUG26 102.50 C 0.11 0.11 0.11 0.09 +0.01 22 13 486 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 27 0 302 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 176 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 185 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.43 +0.35 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.93 +0.34 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.44 +0.34 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.95 +0.34 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.46 +0.35 37 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 29.97 +0.35 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.29 +0.16 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.82 +0.18 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.30 +0.15 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.84 +0.18 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.43 +0.24 0 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 15.07 +0.33 24 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 12.67 +0.31 24 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 10.16 +0.08 20 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 8.21 +0.25 24 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 6.27 +0.21 24 0 179 0
29SEP26 95.00 C 2.88 2.88 2.88 4.46 +0.02 23 1 84 -1
29SEP26 97.50 C 3.17 3.19 3.10 3.13 +0.10 24 26 369 -7
29SEP26 100.00 C 2.28 2.28 2.28 2.17 +0.14 24 2 102 +2
29SEP26 102.50 C 1.53 1.53 1.53 1.43 +0.10 25 1 302 0
29SEP26 105.00 C 0.00 0.00 0.00 0.88 +0.03 25 0 317 0
29SEP26 107.50 C 0.67 0.67 0.67 0.51 +0.01 25 1 140 0
29SEP26 110.00 C 0.00 0.00 0.00 0.28 0.00 24 0 104 0
29SEP26 112.50 C 0.27 0.27 0.27 0.15 0.00 25 1 74 0
29SEP26 115.00 C 0.00 0.00 0.00 0.08 0.00 25 0 186 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 0.00 25 0 102 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 37.44 +0.20 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.95 +0.19 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 32.46 +0.19 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.97 +0.18 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.41 +0.11 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.96 +0.13 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.58 +0.43 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.03 +0.37 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.73 +0.20 20 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.51 +0.31 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.26 +0.29 25 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 10.81 -0.06 22 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 9.18 +0.24 25 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 7.42 +0.21 25 0 221 0
29OCT26 95.00 C 0.00 0.00 0.00 5.87 +0.18 25 0 82 0
29OCT26 97.50 C 4.45 4.45 4.28 4.40 +0.13 25 61 151 +7
29OCT26 100.00 C 0.00 0.00 0.00 3.33 +0.10 25 0 73 0
29OCT26 102.50 C 2.48 2.48 2.48 2.47 +0.08 25 5 118 +5
29OCT26 105.00 C 1.88 1.88 1.75 1.84 +0.01 25 65 81 +35
29OCT26 107.50 C 0.00 0.00 0.00 1.35 +0.05 26 0 81 0
29OCT26 110.00 C 1.00 1.00 1.00 0.93 +0.03 26 15 95 +15
29OCT26 112.50 C 0.00 0.00 0.00 0.64 +0.03 26 0 102 0
29OCT26 115.00 C 0.00 0.00 0.00 0.42 +0.02 26 0 60 0
29OCT26 117.50 C 0.00 0.00 0.00 0.27 +0.01 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.17 0.00 25 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.03 +0.20 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.59 +0.44 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.18 +0.47 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.93 +0.27 25 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.72 +0.31 26 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.56 +0.29 26 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 11.32 +0.04 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 9.69 +0.24 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 8.02 +0.22 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 6.54 +0.19 26 0 2 0
27NOV26 97.50 C 4.90 4.90 4.90 5.11 +0.17 25 6 56 +6
27NOV26 100.00 C 0.00 0.00 0.00 4.10 +0.05 25 0 57 0
27NOV26 102.50 C 0.00 0.00 0.00 3.26 +0.04 26 0 23 0
27NOV26 105.00 C 0.00 0.00 0.00 2.56 +0.09 26 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 1.95 +0.09 26 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.46 +0.07 26 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 1.08 +0.05 26 0 60 0
27NOV26 115.00 C 0.00 0.00 0.00 0.77 +0.04 26 0 110 0
27NOV26 117.50 C 0.00 0.00 0.00 0.55 +0.03 26 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.43 +0.21 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.93 +0.20 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.44 +0.20 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.95 +0.19 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.53 +0.25 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.05 +0.26 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.57 +0.27 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.23 +0.40 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.76 +0.60 23 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 20.51 +0.69 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.32 +0.58 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 16.07 +0.26 25 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 14.03 +0.24 25 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 12.13 +0.32 25 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 10.18 +0.12 24 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 8.61 +0.11 25 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 7.21 +0.08 25 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.99 +0.06 25 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 4.99 +0.07 25 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 4.14 +0.08 26 0 8 0
30DEC26 105.00 C 0.00 0.00 0.00 3.39 +0.06 26 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 2.70 +0.04 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.12 +0.02 26 0 31 0
30DEC26 112.50 C 0.00 0.00 0.00 1.66 +0.02 26 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.29 +0.01 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.99 +0.03 26 0 30 0
30DEC26 120.00 C 0.00 0.00 0.00 0.72 0.00 25 0 24 0
30DEC26 122.50 C 0.00 0.00 0.00 0.56 0.00 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.64 +0.20 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 40.39 +0.37 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.76 +0.16 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.33 +0.14 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.93 +0.29 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.83 +0.65 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.49 +0.68 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.17 +0.59 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.91 +0.57 27 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 21.72 +0.55 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.63 +0.61 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.62 +0.32 26 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 15.66 +0.21 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 13.93 +0.18 25 0 5 0
30MAR27 90.00 C 12.25 12.25 12.25 12.31 +0.21 25 15 22 +15
30MAR27 92.50 C 0.00 0.00 0.00 11.11 +0.48 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 9.46 +0.16 25 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 8.17 +0.06 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.09 +0.08 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.14 +0.06 26 0 45 0
30MAR27 105.00 C 0.00 0.00 0.00 5.33 +0.06 26 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 4.60 +0.04 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.89 +0.02 26 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.28 +0.01 26 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.76 0.00 26 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.30 0.00 26 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.87 -0.01 25 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.54 -0.01 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 40.85 +0.36 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.35 +0.25 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 36.14 +0.37 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.78 +0.66 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 31.44 +0.53 27 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.15 +0.64 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.92 +0.64 26 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.76 +0.64 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 22.67 +0.45 25 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.66 +0.23 25 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 18.88 -0.38 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 17.27 +0.19 26 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 15.69 +0.16 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 14.26 +0.16 26 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 12.89 +0.13 27 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 11.65 +0.13 27 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 10.47 +0.11 27 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 9.41 +0.10 27 0 9 0
29JUN27 102.50 C 0.00 0.00 0.00 8.40 +0.07 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.53 +0.07 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 6.67 +0.05 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 5.97 +0.05 27 0 104 0
29JUN27 112.50 C 0.00 0.00 0.00 5.27 +0.05 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.68 +0.03 27 0 92 0
29JUN27 117.50 C 0.00 0.00 0.00 4.26 +0.03 28 0 4 0
29JUN27 120.00 C 0.00 0.00 0.00 3.75 +0.02 28 0 1 0
29JUN27 122.50 C 2.99 2.99 2.99 3.32 +0.02 28 1 7 +1
TOTAL CALL 310 14,341 +77
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 374 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 133 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 264 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 639 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 596 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 29 0 238 0
28AUG26 90.00 P 0.05 0.06 0.05 0.01 -0.01 22 27 343 0
28AUG26 92.50 P 0.21 0.21 0.15 0.09 -0.04 22 209 279 +16
28AUG26 95.00 P 0.56 0.64 0.43 0.46 -0.12 22 53 405 -40
28AUG26 97.50 P 1.27 1.46 1.25 1.44 -0.23 23 36 244 +17
28AUG26 100.00 P 0.00 0.00 0.00 3.08 -0.31 22 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 5.30 -0.34 22 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 7.75 -0.35 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 10.25 -0.35 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 12.75 -0.35 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 15.25 -0.35 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 18.00 -0.64 72 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 20.50 -0.63 80 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 23.00 -0.63 86 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 25.50 -0.63 93 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 103 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 427 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 243 0
29SEP26 82.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 78 0
29SEP26 85.00 P 0.24 0.24 0.24 0.15 -0.03 25 1 642 0
29SEP26 87.50 P 0.00 0.00 0.00 0.34 -0.06 25 0 676 0
29SEP26 90.00 P 0.81 0.81 0.81 0.69 -0.10 25 6 482 +6
29SEP26 92.50 P 1.27 1.27 1.27 1.26 -0.15 25 3 175 +3
29SEP26 95.00 P 2.28 2.28 2.08 2.12 -0.19 25 6 64 -6
29SEP26 97.50 P 3.25 3.25 3.25 3.29 -0.24 25 3 17 +3
29SEP26 100.00 P 0.00 0.00 0.00 4.64 -0.41 24 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 6.37 -0.31 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 8.35 -0.32 24 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 10.52 -0.34 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 12.84 -0.35 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.26 -0.35 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.00 -0.64 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.50 -0.64 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.00 -0.64 42 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 25.50 -0.64 45 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 28 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.02 0.00 27 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.04 0.00 26 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.31 -0.03 26 0 99 0
29OCT26 85.00 P 0.00 0.00 0.00 0.55 -0.06 26 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.94 -0.08 26 0 249 0
29OCT26 90.00 P 1.51 1.51 1.51 1.49 -0.10 26 15 170 -1
29OCT26 92.50 P 0.00 0.00 0.00 2.23 -0.14 26 0 41 0
29OCT26 95.00 P 3.06 3.06 3.06 3.20 -0.15 26 15 90 +1
29OCT26 97.50 P 0.00 0.00 0.00 4.41 -0.20 26 0 121 0
29OCT26 100.00 P 0.00 0.00 0.00 5.69 -0.42 25 0 158 0
29OCT26 102.50 P 0.00 0.00 0.00 7.31 -0.27 25 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 9.40 -0.01 27 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 11.12 -0.30 25 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 13.25 -0.32 25 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 15.50 -0.33 25 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 18.17 -0.54 31 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 20.53 -0.61 31 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.00 -0.64 34 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 25.50 -0.64 36 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.40 -0.02 26 0 6 0
27NOV26 82.50 P 0.00 0.00 0.00 0.66 -0.04 26 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 1.05 -0.06 26 0 53 0
27NOV26 87.50 P 0.00 0.00 0.00 1.55 -0.08 26 0 75 0
27NOV26 90.00 P 0.00 0.00 0.00 2.20 -0.12 26 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 3.06 -0.13 26 0 25 0
27NOV26 95.00 P 0.00 0.00 0.00 4.10 -0.16 26 0 78 0
27NOV26 97.50 P 0.00 0.00 0.00 5.37 -0.17 26 0 44 0
27NOV26 100.00 P 6.76 6.76 6.76 6.70 -0.24 25 30 45 +30
27NOV26 102.50 P 0.00 0.00 0.00 8.33 -0.23 26 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 10.08 -0.25 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 11.99 -0.26 26 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 14.02 -0.27 26 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 16.16 -0.28 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 18.71 -0.52 29 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.00 -0.52 29 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.34 -0.61 30 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 25.71 -0.53 31 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 29 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.25 -0.03 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 0.41 -0.06 26 0 32 0
30DEC26 80.00 P 0.00 0.00 0.00 0.67 -0.07 26 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 1.02 -0.08 26 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 1.47 -0.07 26 0 74 0
30DEC26 87.50 P 0.00 0.00 0.00 1.98 -0.15 25 0 90 0
30DEC26 90.00 P 2.78 2.78 2.62 2.71 -0.14 25 20 49 +3
30DEC26 92.50 P 0.00 0.00 0.00 3.67 -0.15 25 0 60 0
30DEC26 95.00 P 4.59 4.59 4.59 4.76 -0.17 25 5 320 +5
30DEC26 97.50 P 0.00 0.00 0.00 6.03 -0.20 26 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 7.49 -0.21 26 0 45 0
30DEC26 102.50 P 0.00 0.00 0.00 9.17 -0.23 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 10.97 -0.23 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.88 +0.04 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.48 -0.32 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.86 -0.01 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.04 -0.56 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.28 -0.54 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.63 -0.47 29 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 25.85 -0.63 29 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.20 -0.03 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.31 -0.04 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.48 -0.05 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.72 -0.06 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.03 -0.08 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.45 -0.07 26 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.88 -0.11 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.46 -0.13 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 3.18 -0.16 25 0 76 0
30MAR27 90.00 P 3.94 3.94 3.94 4.01 -0.19 25 15 30 +15
30MAR27 92.50 P 4.95 4.95 4.95 4.95 -0.26 25 15 45 +12
30MAR27 95.00 P 6.08 6.08 6.08 6.08 -0.29 25 15 47 +15
30MAR27 97.50 P 0.00 0.00 0.00 7.45 -0.23 25 0 45 0
30MAR27 100.00 P 0.00 0.00 0.00 8.88 -0.24 25 0 30 0
30MAR27 102.50 P 0.00 0.00 0.00 10.49 -0.23 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.11 -0.33 26 0 0 0
30MAR27 107.50 P 13.88 13.88 13.88 13.88 -0.39 26 15 15 +15
30MAR27 110.00 P 0.00 0.00 0.00 15.87 -0.06 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.86 -0.55 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.92 -0.58 27 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.06 -0.60 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.24 -0.62 28 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.47 -0.62 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.32 -0.02 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.47 -0.03 28 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.66 -0.05 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.91 -0.05 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.24 -0.07 28 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.63 -0.09 28 0 9 0
29JUN27 77.50 P 0.00 0.00 0.00 2.17 -0.10 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.77 -0.12 28 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 3.42 -0.14 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.23 -0.15 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 5.10 -0.18 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.11 -0.19 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 7.20 -0.22 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.42 -0.23 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 9.73 -0.25 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.16 -0.26 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 12.67 -0.27 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.31 -0.28 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 15.98 -0.31 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 17.81 -0.31 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.67 -0.31 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.65 -0.33 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 23.68 -0.32 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 25.76 -0.34 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.94 -0.34 31 0 0 0
TOTAL PUT 489 13,243 +94
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$ 18.450
28AUG26 11.00 C 0.00 0.00 0.00 7.54 +0.16 207 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 7.06 +0.17 201 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.55 +0.16 181 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.06 +0.17 170 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.46 +0.08 85 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.96 +0.07 75 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.47 +0.07 86 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.96 +0.11 55 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.45 +0.07 0 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 3.05 +0.27 87 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.54 +0.25 72 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 2.04 +0.22 60 0 163 0
28AUG26 17.00 C 0.00 0.00 0.00 1.53 +0.16 46 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 1.11 +0.13 45 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 0.76 +0.12 46 0 114 0
28AUG26 18.50 C 0.00 0.00 0.00 0.47 +0.06 44 0 115 0
28AUG26 19.00 C 0.28 0.29 0.28 0.28 +0.04 45 7 545 -7
28AUG26 19.50 C 0.00 0.00 0.00 0.16 +0.03 46 0 301 0
28AUG26 20.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 486 0
28AUG26 21.00 C 0.03 0.03 0.03 0.02 +0.01 48 50 385 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 67 0 210 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 332 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.73 +0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.48 +0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.97 +0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.54 +0.12 86 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.06 +0.14 84 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.55 +0.13 75 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.06 +0.14 71 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.46 +0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.96 +0.03 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.50 +0.06 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.96 +0.02 0 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.47 +0.03 0 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 3.07 +0.20 37 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.54 +0.12 27 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.16 +0.16 34 0 1,319 0
29SEP26 17.00 C 0.00 0.00 0.00 1.76 +0.15 33 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.41 +0.14 34 0 53 0
29SEP26 18.00 C 1.07 1.07 1.07 1.10 +0.15 34 6 159 +6
29SEP26 18.50 C 0.83 0.83 0.82 0.82 +0.09 33 23 155 0
29SEP26 19.00 C 0.00 0.00 0.00 0.60 +0.07 33 0 118 0
29SEP26 19.50 C 0.00 0.00 0.00 0.43 +0.05 33 0 110 0
29SEP26 20.00 C 0.35 0.35 0.35 0.32 +0.05 34 1 747 -1
29SEP26 21.00 C 0.16 0.16 0.16 0.15 +0.03 34 28 99 -12
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 131 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.12 +0.17 69 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.59 +0.14 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.15 +0.19 61 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.66 +0.19 57 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.09 +0.13 44 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.61 +0.13 42 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.14 +0.13 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.69 +0.16 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.20 +0.22 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.79 +0.23 35 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.31 +0.15 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.94 +0.14 31 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.59 +0.11 31 0 144 0
29OCT26 18.00 C 1.32 1.32 1.32 1.32 +0.13 32 15 149 +15
29OCT26 18.50 C 0.00 0.00 0.00 1.04 +0.09 31 0 160 0
29OCT26 19.00 C 0.00 0.00 0.00 0.83 +0.07 31 0 95 0
29OCT26 19.50 C 0.00 0.00 0.00 0.65 +0.06 31 0 130 0
29OCT26 20.00 C 0.57 0.57 0.57 0.51 +0.06 32 10 128 +10
29OCT26 21.00 C 0.00 0.00 0.00 0.28 +0.03 31 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 3 0
29OCT26 23.00 C 0.11 0.11 0.11 0.08 +0.01 32 6 46 +6
29OCT26 24.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 0.00 32 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.17 +0.17 42 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.71 +0.16 41 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.27 +0.18 40 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.81 +0.17 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.37 +0.16 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.86 +0.14 31 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.49 +0.15 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.14 +0.14 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.79 +0.11 31 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 1.51 +0.11 31 0 39 0
27NOV26 18.50 C 0.00 0.00 0.00 1.26 +0.10 31 0 10 0
27NOV26 19.00 C 0.00 0.00 0.00 1.03 +0.07 31 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.86 +0.07 32 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.71 +0.06 32 0 43 0
27NOV26 21.00 C 0.00 0.00 0.00 0.46 +0.05 32 0 16 0
27NOV26 22.00 C 0.00 0.00 0.00 0.29 +0.04 32 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 3 0
27NOV26 24.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.98 +0.22 72 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.69 +0.18 66 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.25 +0.23 66 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.76 +0.23 62 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.26 +0.22 57 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.73 +0.17 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.28 +0.21 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.79 +0.20 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.30 +0.19 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.84 +0.19 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.38 +0.18 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.88 +0.11 35 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.45 +0.09 33 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.13 +0.21 35 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.68 +0.11 32 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.31 +0.06 31 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 2.04 +0.09 32 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.78 +0.09 33 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.55 +0.10 33 0 9 0
30DEC26 19.00 C 1.30 1.30 1.30 1.25 -0.02 31 30 42 +30
30DEC26 19.50 C 0.00 0.00 0.00 1.12 +0.04 33 0 97 0
30DEC26 20.00 C 0.00 0.00 0.00 0.89 -0.02 31 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.66 +0.05 33 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 +0.01 33 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 +0.01 32 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 0.00 32 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 0.00 32 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.32 +0.18 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.84 +0.18 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.37 +0.18 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.90 +0.21 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.40 +0.17 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.91 +0.14 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.47 +0.13 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.03 +0.12 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.61 +0.12 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.22 +0.13 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.91 +0.20 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.55 +0.20 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.21 +0.28 35 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.81 +0.18 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.53 +0.19 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.25 +0.16 32 0 31 0
30MAR27 18.50 C 0.00 0.00 0.00 2.00 +0.15 32 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.78 +0.14 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.58 +0.10 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.40 +0.10 32 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.11 +0.11 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.88 +0.13 33 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.67 +0.11 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.51 +0.09 33 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.38 +0.07 33 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.29 +0.06 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.21 +0.05 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.16 +0.04 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.97 +0.18 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.50 +0.18 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.03 +0.18 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.57 +0.17 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.12 +0.17 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.69 +0.16 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.27 +0.16 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.87 +0.15 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.49 +0.15 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.12 +0.14 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.78 +0.13 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.45 +0.20 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.15 +0.11 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.87 +0.12 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.61 +0.11 34 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 2.36 +0.10 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.07 +0.08 33 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.93 +0.09 34 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.73 +0.07 33 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.40 +0.06 33 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.13 +0.06 33 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.90 +0.05 33 0 0 0
29JUN27 24.00 C 0.84 0.84 0.84 0.72 +0.04 33 2 27 +2
29JUN27 25.00 C 0.00 0.00 0.00 0.57 +0.03 33 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.45 +0.03 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.35 +0.02 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.28 +0.02 33 0 139 0
TOTAL CALL 178 11,982 +49
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 174 0
28AUG26 14.50 P 0.01 0.01 0.01 0.01 0.00 75 5 140 -5
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 281 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 168 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 447 0
28AUG26 17.00 P 0.07 0.07 0.07 0.07 -0.02 46 1 404 0
28AUG26 17.50 P 0.17 0.17 0.17 0.15 -0.05 45 2 270 -2
28AUG26 18.00 P 0.00 0.00 0.00 0.30 -0.08 46 2 88 +2
28AUG26 18.50 P 0.00 0.00 0.00 0.54 -0.07 47 2 274 +2
28AUG26 19.00 P 0.00 0.00 0.00 0.83 -0.12 46 0 58 0
28AUG26 19.50 P 0.00 0.00 0.00 1.19 -0.15 45 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 1.62 -0.16 46 0 42 0
28AUG26 21.00 P 0.00 0.00 0.00 2.63 -0.10 67 0 42 0
28AUG26 22.00 P 0.00 0.00 0.00 3.55 -0.18 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.68 -0.05 110 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.57 -0.16 91 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.55 -0.18 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.55 -0.18 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.55 -0.18 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.68 -0.05 177 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 35 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 107 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 198 0
29SEP26 16.50 P 0.16 0.16 0.16 0.16 -0.02 34 10 1,433 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 -0.04 33 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 0.39 -0.06 33 0 92 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 -0.06 34 0 75 0
29SEP26 18.50 P 0.00 0.00 0.00 0.84 -0.06 34 0 88 0
29SEP26 19.00 P 0.00 0.00 0.00 1.13 -0.07 34 0 133 0
29SEP26 19.50 P 0.00 0.00 0.00 1.44 -0.11 33 0 19 0
29SEP26 20.00 P 0.00 0.00 0.00 1.81 -0.13 33 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.65 -0.15 34 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 3.68 -0.06 44 0 51 0
29SEP26 23.00 P 0.00 0.00 0.00 4.68 -0.05 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.57 -0.16 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.58 -0.15 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.59 -0.14 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.60 -0.13 67 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.68 -0.05 83 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 32 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 50 0
29OCT26 16.00 P 0.19 0.19 0.19 0.18 -0.02 32 6 139 +6
29OCT26 16.50 P 0.00 0.00 0.00 0.27 -0.04 31 0 108 0
29OCT26 17.00 P 0.00 0.00 0.00 0.40 -0.05 31 0 90 0
29OCT26 17.50 P 0.00 0.00 0.00 0.57 -0.05 32 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.76 -0.07 31 0 20 0
29OCT26 18.50 P 0.00 0.00 0.00 1.00 -0.09 31 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.29 -0.10 32 0 56 0
29OCT26 19.50 P 0.00 0.00 0.00 1.61 -0.10 32 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.89 -0.19 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.74 -0.15 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.68 -0.06 35 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.68 -0.06 41 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.57 -0.16 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.58 -0.15 43 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.59 -0.14 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.60 -0.13 54 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.68 -0.05 65 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.20 -0.03 32 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.30 -0.03 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.41 -0.05 32 0 34 0
27NOV26 17.00 P 0.52 0.52 0.52 0.55 -0.05 31 20 25 +20
27NOV26 17.50 P 0.00 0.00 0.00 0.73 -0.05 31 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.94 -0.07 31 0 27 0
27NOV26 18.50 P 0.00 0.00 0.00 1.20 -0.09 32 0 40 0
27NOV26 19.00 P 0.00 0.00 0.00 1.48 -0.10 32 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.81 -0.07 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 2.05 -0.18 30 0 2 0
27NOV26 21.00 P 0.00 0.00 0.00 2.87 -0.14 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.68 -0.14 30 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.68 -0.06 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.57 -0.17 32 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.58 -0.15 37 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.59 -0.14 42 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.60 -0.13 47 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.68 -0.05 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 -0.02 33 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 -0.05 32 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.41 -0.06 32 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.54 -0.07 32 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.70 -0.08 32 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 0.89 -0.11 32 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.10 -0.16 31 0 165 0
30DEC26 18.50 P 1.34 1.34 1.34 1.35 -0.11 31 15 75 -15
30DEC26 19.00 P 1.62 1.62 1.62 1.64 -0.09 32 55 55 +55
30DEC26 19.50 P 0.00 0.00 0.00 1.96 -0.14 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.22 -0.21 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 2.94 -0.15 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.74 -0.18 29 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.70 -0.09 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.60 -0.18 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.58 -0.16 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.59 -0.14 38 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 8.60 -0.13 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.68 -0.05 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 0.00 32 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 +0.01 33 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.44 -0.01 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.56 -0.02 32 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 -0.03 32 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.86 -0.04 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.05 -0.04 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 -0.05 32 0 0 0
30MAR27 18.00 P 1.45 1.45 1.45 1.51 -0.02 32 3 3 +3
30MAR27 18.50 P 0.00 0.00 0.00 1.72 -0.08 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.04 -0.09 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.28 -0.08 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.64 -0.04 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.25 -0.16 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.00 -0.18 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.85 -0.15 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.75 -0.11 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.65 -0.11 32 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.60 -0.15 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.60 -0.13 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.68 -0.05 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.13 -0.02 33 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.25 -0.02 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.33 -0.02 33 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 0.43 -0.03 33 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.54 -0.04 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.65 -0.04 33 0 1 0
29JUN27 15.00 P 0.81 0.81 0.81 0.81 -0.02 33 6 12 +6
29JUN27 15.50 P 0.00 0.00 0.00 0.93 -0.05 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.11 -0.06 32 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.31 -0.06 32 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.53 -0.07 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.76 -0.07 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.01 -0.09 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.28 -0.09 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.56 -0.10 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.86 -0.11 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.17 -0.11 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.85 -0.11 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.63 -0.06 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.32 -0.16 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.15 -0.16 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.07 -0.07 31 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.94 -0.07 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.70 -0.20 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.68 -0.12 26 0 0 0
TOTAL PUT 127 14,237 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 85.850
21AUG26 66.00 C 0.00 0.00 0.00 19.87 -1.35 199 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 18.87 -1.19 188 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 17.87 -1.41 178 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 16.87 -1.38 168 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 15.87 -1.19 158 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 14.87 -1.26 148 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 13.87 -1.26 138 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 12.93 -1.26 162 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 11.87 -1.24 118 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 10.85 -1.21 0 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 9.88 -1.43 107 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 8.88 -1.18 97 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 7.88 -1.18 87 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 6.89 -1.23 81 0 3 0
21AUG26 80.00 C 0.00 0.00 0.00 5.86 -1.21 52 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 5.01 -1.07 83 0 230 0
21AUG26 82.00 C 0.00 0.00 0.00 4.01 -1.26 69 0 90 0
21AUG26 83.00 C 3.64 3.64 3.64 3.05 -1.23 60 30 150 +30
21AUG26 84.00 C 2.78 2.78 2.70 2.17 -1.19 54 7 61 -1
21AUG26 85.00 C 3.93 3.93 3.15 1.42 -1.16 52 20 154 -1
21AUG26 86.00 C 3.04 3.04 0.89 0.85 -0.99 51 49 763 -26
21AUG26 87.00 C 2.10 2.10 0.64 0.45 -0.80 50 388 514 +152
21AUG26 88.00 C 1.50 1.53 0.27 0.21 -0.62 49 589 762 +282
21AUG26 89.00 C 1.10 1.21 0.16 0.09 -0.42 50 311 598 +126
21AUG26 90.00 C 0.70 0.85 0.10 0.04 -0.25 51 232 688 +44
21AUG26 91.00 C 0.34 0.54 0.09 0.02 -0.14 54 116 303 +79
21AUG26 92.00 C 0.27 0.32 0.08 0.01 -0.07 57 202 402 +55
21AUG26 93.00 C 0.13 0.18 0.13 0.01 -0.03 65 139 667 +139
21AUG26 94.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 596 0
21AUG26 95.00 C 0.04 0.04 0.04 0.01 0.00 80 12 757 +12
21AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 87 0 399 0
21AUG26 97.00 C 0.00 0.00 0.00 0.01 0.00 94 0 251 0
21AUG26 98.00 C 0.00 0.00 0.00 0.01 0.00 101 0 184 0
21AUG26 99.00 C 0.00 0.00 0.00 0.01 0.00 108 0 174 0
21AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 448 0
21AUG26 101.00 C 0.01 0.01 0.01 0.01 0.00 121 88 202 +16
21AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 127 0 116 0
21AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 134 0 137 0
21AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2 0
21AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 146 0 839 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 152 0 60 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 158 0 96 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 164 0 530 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 170 0 100 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 176 0 28 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 182 0 2 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 187 0 4 0
21AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 52.37 -1.06 364 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 51.75 -0.94 398 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 50.44 -0.95 353 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 49.80 -0.82 381 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 48.74 -0.69 365 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 47.73 -0.70 354 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 46.80 -0.94 350 0 494 0
28AUG26 41.00 C 0.00 0.00 0.00 45.76 -0.68 337 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 44.75 -0.68 326 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 43.50 -0.94 294 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 42.47 -0.97 282 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 41.48 -0.95 275 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 40.67 -1.01 284 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 39.86 -0.83 290 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 38.38 -1.07 242 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 37.76 -0.64 266 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 36.60 -0.85 246 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 33.93 -1.01 214 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.78 -0.71 221 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 29.24 -0.72 201 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.67 -1.01 179 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 24.05 -0.79 156 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 21.52 -1.10 139 0 249 0
28AUG26 67.50 C 0.00 0.00 0.00 18.95 -1.24 120 0 653 0
28AUG26 70.00 C 0.00 0.00 0.00 16.37 -1.24 102 0 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 13.80 -1.25 84 0 596 0
28AUG26 75.00 C 0.00 0.00 0.00 10.93 -1.40 43 0 578 0
28AUG26 77.50 C 9.69 9.69 8.61 8.51 -1.18 42 4 1,160 -3
28AUG26 80.00 C 7.23 7.23 7.23 6.41 -1.06 48 30 2,707 0
28AUG26 82.50 C 4.47 4.47 4.47 4.11 -1.04 39 30 2,206 -30
28AUG26 85.00 C 4.52 4.52 2.69 2.69 -0.91 43 20 3,517 +1
28AUG26 87.50 C 2.85 3.18 1.48 1.48 -0.71 42 567 6,602 +297
28AUG26 90.00 C 1.90 2.00 0.76 0.76 -0.46 43 1,700 8,098 -112
28AUG26 92.50 C 1.08 1.13 0.39 0.34 -0.28 42 408 5,462 -199
28AUG26 95.00 C 0.55 0.60 0.22 0.14 -0.14 43 445 3,211 -2
28AUG26 97.50 C 0.33 0.35 0.15 0.05 -0.07 42 285 3,450 +75
28AUG26 100.00 C 0.18 0.21 0.11 0.02 -0.03 43 394 4,553 -52
28AUG26 102.50 C 0.13 0.13 0.09 0.01 -0.01 46 120 1,540 +5
28AUG26 105.00 C 0.07 0.08 0.06 0.01 0.00 51 114 4,940 0
28AUG26 107.50 C 0.06 0.06 0.05 0.01 0.00 57 102 1,624 0
28AUG26 110.00 C 0.05 0.05 0.04 0.01 0.00 62 35 1,203 -35
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 765 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 569 0
28AUG26 117.50 C 0.01 0.01 0.01 0.01 0.00 76 351 591 +120
28AUG26 120.00 C 0.01 0.01 0.01 0.01 0.00 81 120 912 +120
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 166 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,096 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 98 0 256 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 102 0 155 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 110 0 500 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 113 0 320 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 147.50 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 0.01 0.00 127 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 140 0 100 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 150 0 155 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 52.76 -0.78 180 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 51.75 -0.98 174 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 50.44 -1.25 152 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 49.80 -0.82 167 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 48.74 -0.87 159 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 47.73 -0.98 154 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 46.80 -1.15 153 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 45.78 -1.13 147 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 44.75 -0.94 142 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.79 -0.98 139 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 42.62 -1.16 128 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 41.96 -0.72 137 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.97 -1.02 133 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 39.95 -0.83 129 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 38.45 -1.29 106 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 37.76 -0.91 115 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 36.60 -1.16 105 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 34.11 -1.35 97 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 31.85 -0.94 97 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 29.37 -0.87 89 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.67 -1.13 76 0 191 0
29SEP26 62.50 C 0.00 0.00 0.00 24.28 -1.03 72 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 21.80 -1.22 65 0 661 0
29SEP26 67.50 C 0.00 0.00 0.00 19.30 -1.25 58 0 498 0
29SEP26 70.00 C 0.00 0.00 0.00 16.96 -1.18 54 0 6,513 0
29SEP26 72.50 C 0.00 0.00 0.00 14.67 -0.68 51 0 2,150 0
29SEP26 75.00 C 13.00 13.00 13.00 12.24 -0.97 45 1 1,243 +1
29SEP26 77.50 C 11.00 11.00 11.00 10.11 -1.10 42 30 2,506 +30
29SEP26 80.00 C 9.44 9.44 9.44 8.34 -1.01 42 30 6,187 0
29SEP26 82.50 C 7.95 7.95 7.95 6.80 -0.86 43 2 3,891 -2
29SEP26 85.00 C 5.84 5.84 5.84 5.57 -0.61 44 2 8,072 -2
29SEP26 87.50 C 5.73 5.95 4.71 4.44 -0.60 44 62 7,131 +1
29SEP26 90.00 C 4.74 4.74 3.51 3.49 -0.54 44 258 10,402 +191
29SEP26 92.50 C 3.55 3.55 2.81 2.67 -0.49 44 276 3,659 -114
29SEP26 95.00 C 3.00 3.03 2.15 2.01 -0.41 44 117 10,759 -43
29SEP26 97.50 C 2.45 2.45 1.73 1.49 -0.33 44 19 2,264 -2
29SEP26 100.00 C 1.58 2.00 1.31 1.09 -0.27 44 259 14,828 +7
29SEP26 102.50 C 1.32 1.32 1.06 0.79 -0.21 44 284 6,728 +67
29SEP26 105.00 C 1.25 1.25 0.84 0.56 -0.16 44 120 3,087 +16
29SEP26 107.50 C 0.97 0.97 0.69 0.40 -0.12 44 95 1,780 +2
29SEP26 110.00 C 0.66 0.66 0.54 0.28 -0.09 44 25 7,071 +7
29SEP26 112.50 C 0.47 0.47 0.44 0.19 -0.07 44 35 1,449 +3
29SEP26 115.00 C 0.00 0.00 0.00 0.13 -0.05 44 0 3,438 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 5,553 0
29SEP26 120.00 C 0.33 0.33 0.33 0.06 -0.03 44 2 3,165 -2
29SEP26 122.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 1,540 0
29SEP26 125.00 C 0.20 0.20 0.20 0.03 -0.01 44 10 1,532 -8
29SEP26 127.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 542 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 2,668 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 420 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 178 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 801 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,288 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29OCT26 34.00 C 0.00 0.00 0.00 52.76 -0.96 133 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 51.75 -1.07 129 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 50.44 -1.31 111 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 49.80 -0.89 123 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 48.74 -0.95 117 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 47.73 -1.04 113 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 46.80 -1.15 112 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 45.78 -1.13 108 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 44.75 -1.09 104 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 43.79 -1.10 102 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 42.62 -1.16 93 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 41.96 -0.86 101 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 40.97 -1.02 98 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 39.95 -0.89 95 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 38.45 -1.39 76 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 37.76 -1.18 84 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 36.60 -1.27 76 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 34.11 -1.35 70 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 31.87 -1.21 71 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.59 -0.98 70 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.04 -1.13 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 24.62 -1.22 58 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.20 -1.15 54 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.86 -1.19 50 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.62 -1.16 48 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 15.48 -1.13 46 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 13.49 -0.65 45 0 262 0
29OCT26 77.50 C 0.00 0.00 0.00 11.38 -0.91 42 0 338 0
29OCT26 80.00 C 0.00 0.00 0.00 9.69 -0.90 41 0 653 0
29OCT26 82.50 C 8.85 8.85 8.85 8.10 -0.90 40 5 694 +5
29OCT26 85.00 C 0.00 0.00 0.00 6.86 -0.79 41 0 1,207 0
29OCT26 87.50 C 6.28 6.28 6.06 5.68 -0.75 41 181 1,316 +77
29OCT26 90.00 C 6.11 6.11 4.82 4.76 -0.63 41 330 2,597 +240
29OCT26 92.50 C 4.73 4.75 4.24 3.94 -0.58 42 155 1,932 +58
29OCT26 95.00 C 3.60 3.60 3.60 3.19 -0.53 42 1 3,675 +1
29OCT26 97.50 C 2.74 2.95 2.72 2.56 -0.46 42 109 2,100 -26
29OCT26 100.00 C 2.97 3.03 2.37 2.04 -0.40 41 41 1,109 0
29OCT26 102.50 C 2.28 2.28 1.90 1.61 -0.34 41 101 861 +101
29OCT26 105.00 C 0.00 0.00 0.00 1.27 -0.28 41 0 1,122 0
29OCT26 107.50 C 1.56 1.56 1.34 0.99 -0.24 41 202 734 +202
29OCT26 110.00 C 1.17 1.23 1.17 0.77 -0.19 41 103 788 +100
29OCT26 112.50 C 1.28 1.28 0.97 0.59 -0.16 41 162 580 +134
29OCT26 115.00 C 0.95 0.95 0.84 0.45 -0.13 41 300 832 +300
29OCT26 117.50 C 0.00 0.00 0.00 0.34 -0.11 41 0 17 0
29OCT26 120.00 C 0.64 0.64 0.64 0.26 -0.09 41 13 193 +13
29OCT26 122.50 C 0.00 0.00 0.00 0.20 -0.07 41 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.11 -0.04 41 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 100 0
29OCT26 135.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
27NOV26 34.00 C 0.00 0.00 0.00 52.97 -0.75 116 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 51.75 -1.07 106 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 50.99 -0.76 110 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 49.80 -0.92 101 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 49.12 -0.57 107 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 48.01 -0.78 101 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 46.80 -1.15 92 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 46.03 -0.88 95 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 45.18 -0.66 96 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 43.79 -1.10 83 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 43.07 -0.77 88 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 41.96 -0.86 83 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 41.11 -0.88 84 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 39.95 -0.89 77 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 39.32 -0.54 83 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 38.19 -0.75 78 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 37.33 -0.81 78 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 34.40 -1.25 63 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 32.05 -1.19 61 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 29.85 -0.99 61 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 27.42 -1.08 56 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 24.97 -1.20 52 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.74 -1.17 50 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 20.52 -1.16 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 18.41 -1.13 46 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 16.40 -1.10 45 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 14.53 -0.96 44 0 0 0
27NOV26 77.50 C 13.08 13.08 13.08 12.39 -1.00 41 30 92 +30
27NOV26 80.00 C 12.29 12.29 12.26 10.92 -0.87 42 60 120 +60
27NOV26 82.50 C 10.64 10.64 10.64 9.37 -0.83 41 30 60 -9
27NOV26 85.00 C 9.23 9.23 9.23 8.22 -0.79 42 30 300 +30
27NOV26 87.50 C 7.70 7.70 7.51 7.09 -0.70 42 60 430 +30
27NOV26 90.00 C 7.56 7.56 6.82 6.10 -0.64 42 120 586 -20
27NOV26 92.50 C 6.52 6.52 5.65 5.25 -0.57 42 255 2,140 +60
27NOV26 95.00 C 4.87 4.87 4.87 4.44 -0.58 42 30 1,020 +18
27NOV26 97.50 C 3.91 4.22 3.91 3.73 -0.53 42 31 827 +1
27NOV26 100.00 C 0.00 0.00 0.00 3.13 -0.47 42 0 909 0
27NOV26 102.50 C 3.39 3.39 2.91 2.61 -0.41 42 176 596 -1
27NOV26 105.00 C 3.16 3.16 2.94 2.17 -0.36 42 90 449 0
27NOV26 107.50 C 2.89 2.89 2.68 1.79 -0.32 42 20 525 0
27NOV26 110.00 C 2.54 2.54 2.01 1.48 -0.28 42 106 438 -96
27NOV26 112.50 C 2.20 2.20 1.76 1.21 -0.24 42 40 340 +26
27NOV26 115.00 C 0.00 0.00 0.00 0.99 -0.21 42 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.81 -0.18 42 0 663 0
27NOV26 120.00 C 0.00 0.00 0.00 0.66 -0.15 42 0 373 0
27NOV26 122.50 C 1.02 1.07 1.02 0.53 -0.13 41 106 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.43 -0.11 42 0 321 0
27NOV26 127.50 C 0.00 0.00 0.00 0.35 -0.09 42 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.28 -0.08 41 0 336 0
27NOV26 132.50 C 0.69 0.69 0.69 0.23 -0.06 42 100 481 0
27NOV26 135.00 C 0.73 0.73 0.59 0.18 -0.06 41 280 500 -1
27NOV26 137.50 C 0.00 0.00 0.00 0.15 -0.04 42 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 2 0
27NOV26 142.50 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 1 0
27NOV26 147.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 100 0
27NOV26 155.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 52.97 -0.75 98 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 51.91 -0.91 94 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 50.99 -0.76 93 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 49.93 -0.98 88 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 49.12 -0.63 91 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 48.01 -0.78 85 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 46.98 -0.97 82 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 46.03 -0.88 80 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 45.18 -0.66 81 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 44.06 -0.98 76 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 43.08 -0.76 74 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 42.42 -0.78 78 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 41.46 -0.67 77 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 39.95 -1.33 64 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 39.48 -0.84 72 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 38.52 -0.87 71 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 37.46 -0.88 68 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 34.67 -1.37 57 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 32.32 -1.39 55 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 30.23 -1.07 56 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 27.88 -1.20 53 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 25.55 -1.24 50 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 23.41 -1.16 48 0 288 0
30DEC26 67.50 C 0.00 0.00 0.00 21.31 -1.14 47 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 19.31 -1.10 46 0 16,623 0
30DEC26 72.50 C 0.00 0.00 0.00 17.42 -0.61 45 0 1,470 0
30DEC26 75.00 C 16.95 16.95 16.95 15.65 -0.89 45 30 1,153 +30
30DEC26 77.50 C 0.00 0.00 0.00 13.69 -0.85 42 0 1,111 0
30DEC26 80.00 C 0.00 0.00 0.00 12.18 -0.92 42 0 7,922 0
30DEC26 82.50 C 0.00 0.00 0.00 10.80 -0.87 42 0 2,419 0
30DEC26 85.00 C 0.00 0.00 0.00 9.55 -0.67 42 0 8,399 0
30DEC26 87.50 C 0.00 0.00 0.00 8.40 -0.72 42 0 2,597 0
30DEC26 90.00 C 8.66 8.66 7.85 7.44 -0.67 42 2 17,444 0
30DEC26 92.50 C 6.88 6.88 6.88 6.58 -0.55 43 1 2,999 +1
30DEC26 95.00 C 7.21 7.21 6.25 5.75 -0.62 43 2 5,542 0
30DEC26 97.50 C 0.00 0.00 0.00 4.99 -0.57 42 0 1,569 0
30DEC26 100.00 C 5.47 5.47 5.12 4.32 -0.52 42 7 7,578 +5
30DEC26 102.50 C 0.00 0.00 0.00 3.73 -0.48 42 0 996 0
30DEC26 105.00 C 4.48 4.48 4.48 3.22 -0.43 42 10 4,462 +10
30DEC26 107.50 C 0.00 0.00 0.00 2.76 -0.39 42 0 1,123 0
30DEC26 110.00 C 3.50 3.50 2.86 2.37 -0.35 42 13 4,571 -2
30DEC26 112.50 C 0.00 0.00 0.00 2.03 -0.31 42 0 2,681 0
30DEC26 115.00 C 2.79 2.79 2.36 1.73 -0.28 42 104 2,776 +4
30DEC26 117.50 C 0.00 0.00 0.00 1.48 -0.24 42 0 2,335 0
30DEC26 120.00 C 1.89 1.89 1.89 1.25 -0.22 42 20 2,146 +20
30DEC26 122.50 C 1.71 1.71 1.71 1.07 -0.19 42 100 1,146 +100
30DEC26 125.00 C 1.60 1.60 1.60 0.90 -0.17 42 29 937 -29
30DEC26 127.50 C 0.00 0.00 0.00 0.76 -0.15 42 0 1,031 0
30DEC26 130.00 C 1.30 1.30 1.30 0.65 -0.13 42 5 3,439 +5
30DEC26 132.50 C 1.12 1.12 1.12 0.55 -0.11 42 2 2,831 0
30DEC26 135.00 C 0.00 0.00 0.00 0.46 -0.10 42 0 1,213 0
30DEC26 137.50 C 0.00 0.00 0.00 0.39 -0.09 42 0 743 0
30DEC26 140.00 C 0.00 0.00 0.00 0.33 -0.07 42 0 1,099 0
30DEC26 142.50 C 0.00 0.00 0.00 0.27 -0.07 42 0 633 0
30DEC26 145.00 C 0.81 0.81 0.81 0.23 -0.06 42 7 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.19 -0.05 42 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.16 -0.05 42 0 911 0
30DEC26 152.50 C 0.00 0.00 0.00 0.14 -0.03 42 0 647 0
30DEC26 155.00 C 0.60 0.60 0.60 0.12 -0.03 42 30 406 -17
30DEC26 157.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 524 0
30DEC26 160.00 C 0.60 0.60 0.60 0.08 -0.03 42 5 2,087 +5
30DEC26 162.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 65 0
30MAR27 34.00 C 0.00 0.00 0.00 52.97 -1.08 70 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 51.91 -1.24 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 50.99 -1.16 66 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 50.08 -1.40 66 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 49.12 -1.11 65 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 48.08 -1.20 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 47.42 -0.91 66 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 46.49 -1.20 65 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 45.95 -0.85 70 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.48 -1.39 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.54 -1.33 60 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 43.02 -0.98 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.71 -1.28 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 41.11 -0.95 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.81 -1.32 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.89 -1.32 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 38.06 -1.23 55 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 35.79 -1.22 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.59 -1.20 52 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 31.36 -1.19 50 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 29.20 -1.18 48 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 27.01 -1.28 46 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 25.13 -1.14 46 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 23.12 -1.22 45 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 21.42 -1.09 45 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 19.71 -1.06 44 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 18.09 -1.03 44 0 536 0
30MAR27 77.50 C 0.00 0.00 0.00 16.58 -0.99 44 0 2,982 0
30MAR27 80.00 C 15.62 15.62 15.62 15.16 -0.68 43 30 2,070 +30
30MAR27 82.50 C 0.00 0.00 0.00 13.57 -0.90 42 0 931 0
30MAR27 85.00 C 14.26 14.26 14.26 12.60 -0.62 43 30 14,273 0
30MAR27 87.50 C 12.94 12.94 11.78 11.24 -0.82 42 90 694 +60
30MAR27 90.00 C 0.00 0.00 0.00 10.28 -0.75 42 0 5,859 0
30MAR27 92.50 C 0.00 0.00 0.00 9.39 -0.63 42 0 441 0
30MAR27 95.00 C 0.00 0.00 0.00 8.53 -0.61 42 0 2,777 0
30MAR27 97.50 C 0.00 0.00 0.00 7.73 -0.59 42 0 357 0
30MAR27 100.00 C 8.34 8.34 8.34 6.98 -0.63 42 90 1,737 0
30MAR27 102.50 C 7.62 7.62 7.62 6.30 -0.59 42 30 462 +30
30MAR27 105.00 C 0.00 0.00 0.00 5.67 -0.56 42 0 673 0
30MAR27 107.50 C 6.43 6.43 6.43 5.11 -0.52 42 95 488 +95
30MAR27 110.00 C 0.00 0.00 0.00 4.60 -0.48 42 0 2,733 0
30MAR27 112.50 C 4.60 4.60 4.60 4.13 -0.46 42 1 2,467 0
30MAR27 115.00 C 0.00 0.00 0.00 3.71 -0.42 42 0 361 0
30MAR27 117.50 C 0.00 0.00 0.00 3.33 -0.39 42 0 177 0
30MAR27 120.00 C 0.00 0.00 0.00 2.98 -0.37 42 0 1,231 0
30MAR27 122.50 C 0.00 0.00 0.00 2.67 -0.34 42 0 420 0
30MAR27 125.00 C 0.00 0.00 0.00 2.40 -0.31 42 0 1,793 0
30MAR27 127.50 C 0.00 0.00 0.00 2.14 -0.29 42 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 1.92 -0.27 42 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 1.72 -0.24 42 0 33 0
30MAR27 135.00 C 2.40 2.40 2.40 1.53 -0.23 42 1 2 +1
30MAR27 137.50 C 0.00 0.00 0.00 1.37 -0.21 42 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 1.23 -0.19 42 0 85 0
30MAR27 142.50 C 2.16 2.16 2.16 1.09 -0.18 42 1 33 +1
30MAR27 145.00 C 1.83 1.83 1.83 0.98 -0.16 42 2 161 +2
30MAR27 147.50 C 0.00 0.00 0.00 0.87 -0.15 42 0 6 0
30MAR27 150.00 C 0.91 0.91 0.91 0.78 -0.13 42 1 35 +1
30MAR27 152.50 C 0.00 0.00 0.00 0.70 -0.12 42 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 0.62 -0.11 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.55 -0.11 42 0 191 0
30MAR27 160.00 C 0.00 0.00 0.00 0.49 -0.10 42 0 37 0
30MAR27 162.50 C 0.00 0.00 0.00 0.44 -0.09 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.39 -0.08 42 0 56 0
30MAR27 167.50 C 0.00 0.00 0.00 0.35 -0.07 42 0 133 0
30MAR27 170.00 C 0.00 0.00 0.00 0.31 -0.07 42 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 53.79 -0.93 70 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 53.29 -0.50 75 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 52.06 -0.80 70 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 51.27 -0.66 70 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 50.31 -0.83 68 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 49.41 -0.78 67 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 48.43 -0.85 65 0 2 0
29JUN27 41.00 C 0.00 0.00 0.00 47.47 -0.90 64 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 46.50 -0.95 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 45.55 -0.93 61 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 44.60 -0.98 59 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 43.65 -1.02 58 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 42.72 -1.02 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 41.79 -1.09 56 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 40.87 -1.10 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 39.96 -1.22 54 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 39.05 -1.17 53 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 36.84 -1.24 51 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 34.69 -1.23 49 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 32.61 -1.22 48 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 30.60 -1.22 47 0 80 0
29JUN27 62.50 C 0.00 0.00 0.00 28.61 -1.27 46 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 26.76 -1.26 45 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 24.95 -1.29 45 0 640 0
29JUN27 70.00 C 23.33 23.33 23.33 23.33 -1.21 44 2 379 -2
29JUN27 72.50 C 0.00 0.00 0.00 21.60 -1.33 44 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 20.14 -1.20 43 0 1,241 0
29JUN27 77.50 C 20.32 20.32 20.32 18.61 -1.28 43 2 428 -2
29JUN27 80.00 C 17.80 17.80 17.80 17.27 -0.99 43 1 1,354 +1
29JUN27 82.50 C 0.00 0.00 0.00 16.04 -0.92 43 0 364 0
29JUN27 85.00 C 0.00 0.00 0.00 14.87 -0.87 43 0 655 0
29JUN27 87.50 C 14.56 14.56 14.36 13.77 -1.15 43 60 451 +44
29JUN27 90.00 C 0.00 0.00 0.00 12.80 -0.91 43 0 608 0
29JUN27 92.50 C 0.00 0.00 0.00 11.84 -0.72 43 0 955 0
29JUN27 95.00 C 12.00 12.00 11.98 10.98 -0.68 43 31 378 +30
29JUN27 97.50 C 0.00 0.00 0.00 10.18 -0.66 43 0 554 0
29JUN27 100.00 C 0.00 0.00 0.00 9.39 -0.70 43 0 563 0
29JUN27 102.50 C 0.00 0.00 0.00 8.67 -0.71 43 0 171 0
29JUN27 105.00 C 0.00 0.00 0.00 7.99 -0.75 43 0 736 0
29JUN27 107.50 C 0.00 0.00 0.00 7.36 -0.72 42 0 864 0
29JUN27 110.00 C 0.00 0.00 0.00 6.78 -0.69 42 0 201 0
29JUN27 112.50 C 0.00 0.00 0.00 6.25 -0.65 42 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 5.75 -0.62 42 0 4,316 0
29JUN27 117.50 C 0.00 0.00 0.00 5.29 -0.60 42 0 112 0
29JUN27 120.00 C 5.50 5.50 5.50 4.87 -0.56 42 1 42 +1
29JUN27 122.50 C 0.00 0.00 0.00 4.48 -0.54 42 0 40 0
29JUN27 125.00 C 0.00 0.00 0.00 4.12 -0.51 42 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 3.79 -0.48 42 0 30 0
29JUN27 130.00 C 0.00 0.00 0.00 3.48 -0.46 42 0 394 0
29JUN27 132.50 C 4.10 4.10 4.10 3.20 -0.44 42 1 39 +1
29JUN27 135.00 C 3.91 3.91 3.91 2.94 -0.41 42 1 203 +1
29JUN27 137.50 C 0.00 0.00 0.00 2.71 -0.38 42 0 241 0
29JUN27 140.00 C 3.38 3.38 3.38 2.49 -0.36 42 100 117 +70
29JUN27 142.50 C 3.69 3.69 3.69 2.29 -0.34 42 13 300 0
29JUN27 145.00 C 3.49 3.49 3.49 2.10 -0.33 42 14 232 +14
29JUN27 147.50 C 3.17 3.17 3.17 1.93 -0.31 42 100 220 +100
29JUN27 150.00 C 3.12 3.12 3.12 1.77 -0.29 42 100 414 +100
29JUN27 152.50 C 0.00 0.00 0.00 1.63 -0.27 42 0 200 0
29JUN27 155.00 C 0.00 0.00 0.00 1.50 -0.26 42 0 200 0
29JUN27 157.50 C 0.00 0.00 0.00 1.38 -0.24 42 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 1.27 -0.22 42 0 343 0
29JUN27 162.50 C 0.00 0.00 0.00 1.16 -0.22 42 0 85 0
29JUN27 165.00 C 0.00 0.00 0.00 1.07 -0.20 42 0 1 0
29JUN27 167.50 C 0.00 0.00 0.00 0.98 -0.19 42 0 1,904 0
29JUN27 170.00 C 2.06 2.06 2.05 0.90 -0.18 42 3 140 +3
TOTAL CALL 12,969 484,415 +3,290
21AUG26 66.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
21AUG26 74.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
21AUG26 78.00 P 0.00 0.00 0.00 0.01 0.00 77 0 41 0
21AUG26 79.00 P 0.01 0.01 0.01 0.01 0.00 68 51 164 +51
21AUG26 80.00 P 0.03 0.03 0.03 0.01 0.00 59 2 319 -2
21AUG26 81.00 P 0.04 0.04 0.04 0.01 -0.02 50 3 182 -3
21AUG26 82.00 P 0.04 0.05 0.04 0.04 -0.02 51 30 222 +4
21AUG26 83.00 P 0.06 0.14 0.06 0.11 -0.01 50 14 113 -2
21AUG26 84.00 P 0.10 0.32 0.10 0.25 +0.01 49 110 324 -25
21AUG26 85.00 P 0.15 0.55 0.14 0.54 +0.09 50 267 1,438 -78
21AUG26 86.00 P 0.21 0.95 0.21 0.94 +0.22 48 373 754 -113
21AUG26 87.00 P 0.52 1.41 0.45 1.63 +0.46 52 178 239 -11
21AUG26 88.00 P 0.80 2.35 0.65 2.28 +0.55 42 952 778 +281
21AUG26 89.00 P 1.06 2.59 1.05 3.33 +0.90 61 79 376 -3
21AUG26 90.00 P 2.00 3.46 2.00 4.30 +1.06 70 32 335 +30
21AUG26 91.00 P 2.64 4.05 2.64 5.29 +1.17 81 45 237 +4
21AUG26 92.00 P 3.48 3.48 3.48 6.15 +1.02 0 30 136 -14
21AUG26 93.00 P 0.00 0.00 0.00 7.30 +1.31 104 0 218 0
21AUG26 94.00 P 0.00 0.00 0.00 8.16 +1.20 76 0 46 0
21AUG26 95.00 P 0.00 0.00 0.00 9.15 +1.06 0 0 102 0
21AUG26 96.00 P 0.00 0.00 0.00 10.15 +0.98 0 0 240 0
21AUG26 97.00 P 0.00 0.00 0.00 11.15 +1.04 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 12.15 +1.20 0 0 60 -30
21AUG26 99.00 P 0.00 0.00 0.00 13.15 +1.20 0 0 0 -30
21AUG26 100.00 P 0.00 0.00 0.00 14.15 +1.20 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 15.15 +1.20 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 16.15 +1.20 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 17.15 +1.20 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 18.15 +1.20 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 19.15 +1.20 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 20.15 +1.20 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 21.15 +1.20 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 22.15 +1.20 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 23.15 +1.20 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 24.15 +1.20 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 25.15 +1.20 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 26.15 +1.20 0 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 27.15 +1.20 0 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 28.15 +1.20 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 182 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 176 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 171 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 166 0 412 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 161 0 44 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 156 0 25 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 151 0 65 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 146 0 65 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 141 0 365 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 136 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 131 0 165 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 399 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 451 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 538 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 587 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 375 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5,473 0
28AUG26 67.50 P 0.03 0.03 0.03 0.01 0.00 62 50 1,742 0
28AUG26 70.00 P 0.06 0.06 0.05 0.01 0.00 54 4 3,328 0
28AUG26 72.50 P 0.06 0.07 0.06 0.01 0.00 45 37 3,014 0
28AUG26 75.00 P 0.09 0.10 0.09 0.03 0.00 43 112 4,733 +40
28AUG26 77.50 P 0.17 0.18 0.16 0.11 +0.02 42 47 4,561 -1
28AUG26 80.00 P 0.21 0.36 0.21 0.35 +0.08 42 575 7,262 -318
28AUG26 82.50 P 0.50 0.85 0.41 0.83 +0.16 42 455 4,401 +210
28AUG26 85.00 P 0.97 1.66 0.83 1.67 +0.29 41 678 5,239 +139
28AUG26 87.50 P 1.70 2.90 1.55 3.17 +0.72 44 221 7,263 +19
28AUG26 90.00 P 2.85 4.60 2.85 4.91 +0.93 44 349 6,333 -28
28AUG26 92.50 P 6.90 6.91 6.90 6.91 +0.74 41 60 3,933 0
28AUG26 95.00 P 7.60 8.20 7.60 9.24 +1.06 42 7 1,777 +2
28AUG26 97.50 P 10.99 10.99 10.99 11.67 +1.07 42 1 90 0
28AUG26 100.00 P 0.00 0.00 0.00 14.15 +1.19 0 0 403 0
28AUG26 102.50 P 0.00 0.00 0.00 16.65 +1.20 0 0 31 0
28AUG26 105.00 P 0.00 0.00 0.00 19.15 +1.20 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.65 +1.20 0 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 24.15 +1.20 0 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 26.65 +1.20 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.15 +1.20 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 31.65 +1.20 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 34.15 +1.20 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 36.65 +1.20 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 39.15 +1.20 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 41.65 +1.20 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 44.15 +1.20 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 46.65 +1.20 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 49.15 +1.20 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 51.65 +1.20 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 54.15 +1.20 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 56.65 +1.20 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 59.15 +1.20 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 61.65 +1.20 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 64.15 +1.20 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 66.65 +1.20 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 69.15 +1.20 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 71.65 +1.20 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 74.15 +1.20 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 76.65 +1.20 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 79.15 +1.20 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 81.65 +1.20 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 84.15 +1.20 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 86 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 81 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 74 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 69 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 49 0
29SEP26 47.00 P 0.06 0.06 0.06 0.01 0.00 65 5 37 +5
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 0.10 0.10 0.10 0.01 0.00 49 50 1,261 -50
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,717 0
29SEP26 60.00 P 0.15 0.15 0.15 0.03 +0.01 45 5 3,652 +5
29SEP26 62.50 P 0.21 0.21 0.19 0.05 0.00 43 19 1,983 0
29SEP26 65.00 P 0.29 0.29 0.29 0.11 +0.02 43 8 10,177 0
29SEP26 67.50 P 0.34 0.37 0.34 0.22 +0.04 44 53 3,239 -23
29SEP26 70.00 P 0.43 0.56 0.43 0.40 +0.06 44 16 32,317 +2
29SEP26 72.50 P 0.65 0.72 0.65 0.68 +0.10 44 11 3,568 0
29SEP26 75.00 P 0.90 1.16 0.90 1.10 +0.16 44 42 14,296 +28
29SEP26 77.50 P 1.29 1.68 1.22 1.68 +0.23 44 15 5,687 -1
29SEP26 80.00 P 1.86 2.35 1.70 2.35 +0.22 43 176 15,924 +63
29SEP26 82.50 P 2.50 3.17 2.50 3.29 +0.36 43 255 8,829 -149
29SEP26 85.00 P 3.54 4.32 3.30 4.38 +0.43 43 345 13,521 +48
29SEP26 87.50 P 4.80 5.67 4.80 5.80 +0.62 44 148 11,384 +10
29SEP26 90.00 P 5.64 7.11 5.64 7.19 +0.50 43 186 6,737 -90
29SEP26 92.50 P 0.00 0.00 0.00 9.12 +0.71 45 0 4,311 0
29SEP26 95.00 P 9.55 10.00 9.55 11.15 +0.94 47 3 4,813 +1
29SEP26 97.50 P 0.00 0.00 0.00 13.19 +1.19 48 0 2,540 0
29SEP26 100.00 P 0.00 0.00 0.00 15.42 +1.00 49 0 6,787 0
29SEP26 102.50 P 0.00 0.00 0.00 17.66 +1.18 51 0 2,430 0
29SEP26 105.00 P 0.00 0.00 0.00 19.91 +1.15 51 0 2,644 0
29SEP26 107.50 P 0.00 0.00 0.00 21.84 +1.10 43 0 1,029 0
29SEP26 110.00 P 0.00 0.00 0.00 24.25 +1.18 43 0 2,005 0
29SEP26 112.50 P 26.20 26.20 26.20 26.69 +1.23 43 2 1,544 -2
29SEP26 115.00 P 0.00 0.00 0.00 29.16 +1.18 44 0 543 0
29SEP26 117.50 P 0.00 0.00 0.00 31.65 +1.20 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.15 +1.20 0 0 184 0
29SEP26 122.50 P 35.00 35.00 35.00 36.65 +1.20 0 1 14 +1
29SEP26 125.00 P 0.00 0.00 0.00 39.15 +1.20 0 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 41.65 +1.20 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.15 +1.20 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 46.65 +1.20 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 49.15 +1.20 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 51.65 +1.20 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 54.15 +1.20 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 56.65 +1.20 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.15 +1.20 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 61.65 +1.20 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.15 +1.20 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.65 +1.20 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.15 +1.20 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.65 +1.20 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 74.15 +1.20 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 76.65 +1.20 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 79.15 +1.20 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 81.65 +1.20 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 84.15 +1.20 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 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 67 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 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 46 0 42 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 42 0 1,478 0
29OCT26 57.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 368 0
29OCT26 60.00 P 0.32 0.32 0.32 0.11 +0.01 41 50 686 +50
29OCT26 62.50 P 0.00 0.00 0.00 0.21 +0.03 41 0 667 0
29OCT26 65.00 P 0.00 0.00 0.00 0.35 +0.03 41 0 706 0
29OCT26 67.50 P 0.00 0.00 0.00 0.58 +0.06 41 0 819 0
29OCT26 70.00 P 0.96 1.02 0.96 0.90 +0.09 41 102 3,782 +100
29OCT26 72.50 P 1.21 1.36 1.17 1.33 +0.13 41 131 1,831 +131
29OCT26 75.00 P 1.92 1.92 1.79 1.89 +0.17 41 53 1,547 +25
29OCT26 77.50 P 2.11 2.50 2.11 2.54 +0.17 41 131 1,756 -97
29OCT26 80.00 P 2.78 3.33 2.78 3.39 +0.27 41 126 1,874 0
29OCT26 82.50 P 3.62 4.20 3.62 4.37 +0.34 41 224 1,030 +80
29OCT26 85.00 P 4.90 5.50 4.90 5.56 +0.49 41 243 2,415 +153
29OCT26 87.50 P 5.61 6.78 5.61 6.92 +0.51 41 213 1,719 +148
29OCT26 90.00 P 8.02 8.02 8.02 8.45 +0.58 41 30 2,000 +30
29OCT26 92.50 P 0.00 0.00 0.00 10.17 +0.67 42 0 1,614 0
29OCT26 95.00 P 0.00 0.00 0.00 12.01 +0.77 42 0 383 0
29OCT26 97.50 P 0.00 0.00 0.00 13.71 +0.59 41 0 236 0
29OCT26 100.00 P 0.00 0.00 0.00 15.42 +0.55 38 0 179 0
29OCT26 102.50 P 0.00 0.00 0.00 17.66 +0.70 40 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 19.91 +0.81 40 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.84 +0.55 35 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.53 +0.99 41 0 3 0
29OCT26 112.50 P 0.00 0.00 0.00 26.89 +1.03 41 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 29.28 +1.13 41 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 31.71 +1.24 41 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 34.17 +1.16 41 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 36.65 +1.18 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 39.15 +1.20 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 41.65 +1.20 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 44.15 +1.20 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 46.65 +1.20 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 49.15 +1.20 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 51.65 +1.20 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 54.15 +1.20 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 56.65 +1.20 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 59.15 +1.20 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 61.65 +1.20 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 64.15 +1.20 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 66.65 +1.20 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 69.15 +1.20 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 71.65 +1.20 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 74.15 +1.20 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 76.65 +1.20 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 79.15 +1.20 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 81.65 +1.20 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 84.15 +1.20 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 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 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.03 0.00 42 0 18 0
27NOV26 52.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 14 0
27NOV26 55.00 P 0.00 0.00 0.00 0.10 0.00 41 0 5 0
27NOV26 57.50 P 0.00 0.00 0.00 0.18 +0.01 41 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 0.30 +0.02 41 0 1 0
27NOV26 62.50 P 0.00 0.00 0.00 0.48 +0.03 41 0 113 0
27NOV26 65.00 P 0.00 0.00 0.00 0.74 +0.06 42 0 33 0
27NOV26 67.50 P 1.13 1.13 1.13 1.08 +0.08 42 100 361 +100
27NOV26 70.00 P 1.41 1.51 1.41 1.52 +0.12 42 125 880 +75
27NOV26 72.50 P 1.81 1.81 1.81 2.07 +0.15 42 75 660 +75
27NOV26 75.00 P 2.34 2.60 2.22 2.75 +0.17 42 112 655 +108
27NOV26 77.50 P 2.94 3.50 2.82 3.52 +0.26 42 20 646 +17
27NOV26 80.00 P 3.86 4.14 3.86 4.41 +0.30 41 48 653 +48
27NOV26 82.50 P 4.78 5.41 4.78 5.47 +0.37 41 218 799 +110
27NOV26 85.00 P 5.88 6.35 5.59 6.68 +0.49 41 419 3,096 +237
27NOV26 87.50 P 7.03 7.68 6.77 7.97 +0.43 41 342 2,220 +282
27NOV26 90.00 P 8.50 8.60 8.50 9.62 +0.65 42 100 1,558 +20
27NOV26 92.50 P 0.00 0.00 0.00 11.24 +0.66 42 0 956 0
27NOV26 95.00 P 12.51 12.51 12.51 13.11 +0.82 43 13 406 0
27NOV26 97.50 P 13.55 13.55 13.55 14.99 +0.90 43 30 120 +30
27NOV26 100.00 P 0.00 0.00 0.00 16.31 +0.05 40 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 18.33 +0.51 40 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 20.41 +0.49 39 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 22.55 +0.53 39 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 24.73 +0.57 38 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.92 +0.49 37 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 29.28 +0.64 36 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 31.94 +1.00 41 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 34.33 +1.03 41 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 36.75 +1.13 41 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 39.20 +1.19 41 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 41.66 +1.16 41 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 44.15 +1.19 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 46.65 +1.20 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 49.15 +1.20 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 51.65 +1.20 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 54.15 +1.20 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 56.65 +1.20 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 59.15 +1.20 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 61.65 +1.20 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 64.15 +1.20 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 66.65 +1.20 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 69.15 +1.20 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 71.65 +1.20 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 74.15 +1.20 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 76.65 +1.20 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 79.15 +1.20 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 81.65 +1.20 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 84.15 +1.20 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 +0.01 42 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 15,361 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 0.00 42 0 540 0
30DEC26 50.00 P 0.35 0.35 0.35 0.09 0.00 42 1 726 -1
30DEC26 52.50 P 0.00 0.00 0.00 0.16 +0.02 42 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 +0.02 42 0 1,426 0
30DEC26 57.50 P 0.00 0.00 0.00 0.40 +0.03 42 0 1,033 0
30DEC26 60.00 P 0.86 0.86 0.86 0.60 +0.03 42 100 3,565 0
30DEC26 62.50 P 1.08 1.08 1.08 0.88 +0.05 42 30 5,351 +15
30DEC26 65.00 P 1.39 1.39 1.39 1.24 +0.08 42 100 5,849 +100
30DEC26 67.50 P 1.70 1.76 1.70 1.69 +0.12 42 200 3,001 0
30DEC26 70.00 P 2.22 2.22 2.22 2.22 +0.12 42 100 24,978 0
30DEC26 72.50 P 2.80 2.80 2.74 2.91 +0.17 42 151 2,185 -31
30DEC26 75.00 P 3.00 3.56 3.00 3.59 +0.15 42 57 2,761 -38
30DEC26 77.50 P 3.79 4.21 3.79 4.48 +0.27 42 110 4,410 -90
30DEC26 80.00 P 4.58 4.58 4.58 5.43 +0.29 42 2 12,579 0
30DEC26 82.50 P 0.00 0.00 0.00 6.52 +0.36 41 0 5,020 0
30DEC26 85.00 P 7.14 7.14 7.14 7.75 +0.40 41 95 12,116 0
30DEC26 87.50 P 9.05 9.05 8.85 9.13 +0.44 41 60 1,380 +30
30DEC26 90.00 P 10.56 10.56 10.56 10.56 +0.51 41 2 11,438 0
30DEC26 92.50 P 0.00 0.00 0.00 12.18 +0.53 42 0 2,079 0
30DEC26 95.00 P 0.00 0.00 0.00 13.90 +0.57 42 0 6,595 0
30DEC26 97.50 P 15.33 15.33 15.33 15.93 +0.83 43 30 2,214 0
30DEC26 100.00 P 16.00 17.15 16.00 17.73 +0.75 43 10 4,721 +5
30DEC26 102.50 P 0.00 0.00 0.00 19.21 +0.34 40 0 307 0
30DEC26 105.00 P 0.00 0.00 0.00 21.22 +0.46 40 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 23.59 +0.81 42 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 25.62 +0.75 42 0 1,542 0
30DEC26 112.50 P 0.00 0.00 0.00 27.57 +0.53 40 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 29.78 +0.54 39 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 32.11 +0.69 39 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 34.33 +0.57 37 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 37.00 +1.00 42 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 39.39 +1.12 42 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 41.80 +1.11 42 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 44.23 +1.18 42 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 46.69 +1.16 42 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 49.16 +1.17 42 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 51.65 +1.19 0 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 54.15 +1.20 0 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 56.65 +1.20 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 59.15 +1.20 0 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 61.65 +1.20 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.15 +1.20 0 0 22 0
30DEC26 152.50 P 0.00 0.00 0.00 66.65 +1.20 0 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 69.15 +1.20 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.65 +1.20 0 0 0 0
30DEC26 160.00 P 71.00 74.00 71.00 74.15 +1.16 0 12 60 0
30DEC26 162.50 P 0.00 0.00 0.00 76.65 +1.20 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 79.15 +1.20 0 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 81.65 +1.20 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 84.15 +1.20 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
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 0.00 39 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 0.02 0.00 41 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.03 0.00 41 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.04 0.00 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.06 0.00 42 0 69 0
30MAR27 41.00 P 0.00 0.00 0.00 0.07 0.00 42 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 0.00 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 0.00 42 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.28 +0.01 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.34 +0.02 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.39 +0.01 42 0 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.58 +0.02 42 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 0.82 +0.04 42 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 1.11 +0.04 42 0 738 0
30MAR27 60.00 P 1.76 1.76 1.76 1.51 +0.07 42 50 5,540 0
30MAR27 62.50 P 1.99 1.99 1.99 1.95 +0.09 42 2 2,591 0
30MAR27 65.00 P 2.40 2.40 2.40 2.50 +0.10 42 1 6,297 0
30MAR27 67.50 P 3.21 3.21 3.21 3.14 +0.14 42 100 1,326 0
30MAR27 70.00 P 3.47 3.47 3.47 3.85 +0.14 42 45 12,879 +45
30MAR27 72.50 P 4.29 4.29 4.17 4.65 +0.20 42 46 736 +45
30MAR27 75.00 P 4.93 5.30 4.93 5.50 +0.23 42 49 3,693 +49
30MAR27 77.50 P 6.11 6.11 6.11 6.45 +0.29 41 25 1,839 0
30MAR27 80.00 P 6.73 6.73 6.73 7.51 +0.32 41 45 3,953 +45
30MAR27 82.50 P 0.00 0.00 0.00 8.66 +0.36 41 0 1,050 0
30MAR27 85.00 P 9.64 9.64 9.64 9.93 +0.42 41 95 14,842 0
30MAR27 87.50 P 0.00 0.00 0.00 11.32 +0.44 41 0 1,081 0
30MAR27 90.00 P 0.00 0.00 0.00 12.80 +0.52 41 0 1,708 0
30MAR27 92.50 P 0.00 0.00 0.00 14.35 +0.49 41 0 118 0
30MAR27 95.00 P 14.26 14.26 14.26 15.75 +0.37 40 2 1,003 0
30MAR27 97.50 P 16.05 16.05 16.05 17.38 +0.37 40 30 175 +30
30MAR27 100.00 P 18.02 18.02 18.02 19.18 +0.39 40 30 388 +20
30MAR27 102.50 P 0.00 0.00 0.00 21.05 +0.42 40 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 22.97 +0.42 41 0 240 0
30MAR27 107.50 P 0.00 0.00 0.00 25.15 +0.68 41 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 27.18 +0.68 42 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 29.24 +0.67 42 0 497 0
30MAR27 115.00 P 31.16 31.16 30.73 31.98 +1.35 45 36 1,769 +34
30MAR27 117.50 P 0.00 0.00 0.00 33.29 +0.56 41 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 35.43 +0.53 40 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 37.64 +0.55 40 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 39.86 +0.55 39 0 383 0
30MAR27 127.50 P 0.00 0.00 0.00 42.11 +0.53 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 44.39 +0.57 38 0 3 0
30MAR27 132.50 P 0.00 0.00 0.00 46.69 +0.65 35 0 0 0
30MAR27 135.00 P 49.30 49.30 49.30 49.49 +1.09 42 45 45 +45
30MAR27 137.50 P 0.00 0.00 0.00 51.89 +1.12 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.31 +1.23 42 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 56.74 +1.22 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 59.19 +1.14 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 61.66 +1.16 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 64.15 +1.18 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 66.65 +1.20 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 69.15 +1.20 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 71.65 +1.20 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 74.15 +1.16 0 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 76.65 +1.20 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 79.15 +1.20 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 81.65 +1.20 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 84.15 +1.20 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.07 0.00 42 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 0.19 0.00 42 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.23 0.00 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.26 -0.01 42 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 0.31 -0.01 42 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.37 -0.01 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.43 -0.01 42 0 30 0
29JUN27 46.00 P 0.98 0.98 0.98 0.49 -0.01 42 30 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.58 0.00 42 0 263 0
29JUN27 48.00 P 0.00 0.00 0.00 0.67 0.00 42 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 0.75 -0.01 42 0 51 0
29JUN27 50.00 P 0.00 0.00 0.00 0.85 0.00 42 0 684 0
29JUN27 52.50 P 0.00 0.00 0.00 1.16 0.00 42 0 1,240 0
29JUN27 55.00 P 1.83 1.83 1.83 1.53 +0.01 42 2 887 +2
29JUN27 57.50 P 0.00 0.00 0.00 1.95 +0.01 42 0 813 0
29JUN27 60.00 P 0.00 0.00 0.00 2.48 +0.02 42 0 2,086 0
29JUN27 62.50 P 0.00 0.00 0.00 3.05 +0.03 42 0 1,220 0
29JUN27 65.00 P 3.54 3.54 3.54 3.75 +0.05 42 4 3,399 0
29JUN27 67.50 P 0.00 0.00 0.00 4.48 +0.05 42 0 2,886 0
29JUN27 70.00 P 0.00 0.00 0.00 5.30 +0.13 42 0 469 0
29JUN27 72.50 P 0.00 0.00 0.00 6.13 +0.16 42 0 1,015 0
29JUN27 75.00 P 0.00 0.00 0.00 7.07 +0.19 42 0 1,767 0
29JUN27 77.50 P 7.31 7.99 7.31 8.08 +0.25 41 102 1,679 +102
29JUN27 80.00 P 8.33 8.94 8.33 9.18 +0.24 41 47 4,204 +2
29JUN27 82.50 P 9.42 9.42 9.42 10.39 +0.31 41 95 857 0
29JUN27 85.00 P 10.62 11.45 10.62 11.68 +0.36 41 139 466 -38
29JUN27 87.50 P 0.00 0.00 0.00 13.05 +0.40 41 0 345 0
29JUN27 90.00 P 13.23 13.23 13.10 14.54 +0.38 41 798 3,405 +692
29JUN27 92.50 P 14.74 14.74 14.74 16.09 +0.49 41 20 5,827 0
29JUN27 95.00 P 16.22 16.22 16.22 17.72 +0.55 41 5 98 -5
29JUN27 97.50 P 0.00 0.00 0.00 19.45 +0.64 42 0 421 0
29JUN27 100.00 P 19.58 19.58 19.58 20.83 +0.67 41 85 559 +85
29JUN27 102.50 P 0.00 0.00 0.00 22.69 +0.40 41 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 24.74 +0.63 41 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 26.61 +0.55 41 0 29 0
29JUN27 110.00 P 0.00 0.00 0.00 28.88 +0.88 43 0 406 0
29JUN27 112.50 P 0.00 0.00 0.00 30.58 +0.60 41 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.49 +0.54 41 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 34.77 +0.74 42 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.81 +0.70 42 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 38.75 +0.49 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.11 +0.70 42 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 43.11 +0.58 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 45.32 +0.61 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 47.51 +0.52 40 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 50.02 +0.85 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 52.03 +0.54 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 54.31 +0.55 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 57.15 +1.09 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 59.52 +1.14 42 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 61.93 +1.19 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 64.33 +1.25 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 66.77 +1.09 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 69.22 +1.11 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 71.68 +1.13 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 74.15 +1.14 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 76.65 +1.18 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 79.15 +1.20 0 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 81.65 +1.20 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 84.15 +1.20 0 0 2 0
TOTAL PUT 11,995 552,941 +2,835
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 10.290
28AUG26 7.50 C 0.00 0.00 0.00 2.81 -0.10 111 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.56 -0.10 101 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.31 -0.10 91 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.06 -0.10 81 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.80 -0.11 59 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.55 -0.11 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.30 -0.11 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.05 -0.11 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.80 -0.11 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.57 -0.09 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.37 -0.04 30 0 0 0
28AUG26 10.50 C 0.11 0.11 0.11 0.11 +0.03 31 1 79 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 32 0 43 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 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 77 0 118 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.81 -0.10 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.57 -0.09 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.32 -0.09 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.08 -0.08 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.83 -0.08 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.59 -0.07 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.37 -0.04 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.15 -0.01 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.95 +0.04 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.75 +0.07 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.59 +0.06 30 0 25 0
29SEP26 10.50 C 0.00 0.00 0.00 0.35 +0.05 31 0 768 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 +0.03 32 0 270 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 42 0
29SEP26 12.00 C 0.07 0.07 0.07 0.05 +0.01 33 50 144 +50
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 33 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 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 2.84 -0.07 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.60 -0.06 35 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.36 -0.05 34 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.12 -0.04 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.89 -0.02 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.66 0.00 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.45 +0.04 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.25 +0.07 31 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.07 +0.08 31 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.88 +0.06 30 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.74 +0.06 31 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.49 +0.03 31 0 378 0
29OCT26 11.00 C 0.34 0.34 0.34 0.33 +0.05 32 38 86 +38
29OCT26 11.50 C 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 50 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.64 -0.02 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.41 0.00 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.18 +0.02 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.96 +0.05 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.75 +0.08 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.55 +0.10 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.37 +0.10 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.20 +0.09 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.04 +0.08 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.89 +0.07 32 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.65 +0.06 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.46 +0.03 33 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.33 +0.04 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.92 +0.01 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.69 +0.03 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.47 +0.06 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.25 +0.09 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.04 +0.12 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.84 +0.11 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.63 +0.09 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.46 +0.08 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.29 +0.07 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.14 +0.07 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.00 +0.06 32 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.75 +0.04 32 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.57 +0.04 32 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 +0.03 33 0 39 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 +0.02 32 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 0.00 32 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 33 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 33 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 0.00 32 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 0.00 32 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 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 43 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 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 3.06 +0.12 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.85 +0.12 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.64 +0.11 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.44 +0.11 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.25 +0.11 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.06 +0.13 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.89 +0.12 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.70 +0.09 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 +0.11 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.40 +0.08 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.30 +0.10 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.03 +0.06 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.83 +0.05 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.68 +0.04 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.54 +0.04 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.42 +0.03 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.33 +0.03 33 0 200 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 +0.02 33 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.04 0.00 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.10 +0.04 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.97 +0.11 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.77 +0.11 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.58 +0.10 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.40 +0.10 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.22 +0.09 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.06 +0.06 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.90 +0.04 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.75 +0.03 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.61 +0.07 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.47 +0.05 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.24 +0.03 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.04 +0.02 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.86 +0.01 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.71 -0.01 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.58 -0.01 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.48 -0.02 34 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.39 -0.03 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.26 -0.04 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
TOTAL CALL 89 6,809 +88
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 106 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 -0.02 32 0 324 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 -0.05 30 0 241 0
28AUG26 10.50 P 0.31 0.31 0.31 0.31 -0.10 31 1 297 0
28AUG26 11.00 P 0.00 0.00 0.00 0.72 -0.13 30 0 47 0
28AUG26 11.50 P 0.00 0.00 0.00 1.21 -0.13 0 0 45 0
28AUG26 12.00 P 0.00 0.00 0.00 1.71 -0.13 0 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.22 -0.14 70 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.71 -0.15 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.22 -0.14 92 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.72 -0.14 103 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.21 -0.15 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.72 -0.13 121 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.22 -0.14 130 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.72 -0.14 139 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.21 -0.15 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 85 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.01 33 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 162 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 -0.04 32 0 242 0
29SEP26 10.00 P 0.29 0.29 0.29 0.29 -0.05 32 10 167 0
29SEP26 10.50 P 0.00 0.00 0.00 0.55 -0.06 33 0 165 0
29SEP26 11.00 P 0.00 0.00 0.00 0.87 -0.10 31 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.28 -0.11 32 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.73 -0.12 32 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.23 -0.13 38 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.72 -0.14 41 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.22 -0.14 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.72 -0.14 51 0 30 -90
29SEP26 14.50 P 0.00 0.00 0.00 4.21 -0.15 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.72 -0.14 60 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.22 -0.14 65 0 0 -10
29SEP26 16.00 P 0.00 0.00 0.00 5.72 -0.14 69 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.22 -0.14 73 0 0 -40
29SEP26 17.00 P 0.00 0.00 0.00 6.71 -0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.21 -0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.71 -0.15 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.21 -0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.71 -0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.22 -0.14 94 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.71 -0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.71 -0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.71 -0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.71 -0.15 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.08 -0.02 32 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.17 -0.02 32 0 35 0
29OCT26 9.50 P 0.00 0.00 0.00 0.22 -0.05 31 0 37 0
29OCT26 9.75 P 0.00 0.00 0.00 0.31 -0.05 31 0 83 0
29OCT26 10.00 P 0.00 0.00 0.00 0.41 -0.05 31 0 105 0
29OCT26 10.50 P 0.00 0.00 0.00 0.67 -0.07 32 0 45 0
29OCT26 11.00 P 0.00 0.00 0.00 1.00 -0.07 33 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.35 -0.12 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.83 -0.07 36 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.28 -0.11 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.74 -0.12 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.23 -0.13 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.72 -0.14 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.21 -0.15 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.72 -0.14 49 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.22 -0.14 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.72 -0.14 55 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.15 -0.02 33 0 20 0
27NOV26 9.00 P 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.25 -0.03 32 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.33 -0.04 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.43 -0.04 33 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.53 -0.04 33 0 41 0
27NOV26 10.50 P 0.00 0.00 0.00 0.81 -0.04 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.09 -0.09 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.45 -0.10 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.85 -0.11 32 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.33 -0.11 36 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.78 -0.10 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.25 -0.11 38 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.73 -0.13 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.22 -0.14 40 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.72 -0.14 43 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.22 -0.14 46 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.72 -0.14 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 -0.03 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 -0.03 32 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 -0.04 32 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 -0.04 32 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 -0.04 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.62 -0.04 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.88 -0.07 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.17 -0.11 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.56 -0.06 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.90 -0.15 32 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.37 -0.10 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.81 -0.11 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.27 -0.11 36 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.74 -0.12 36 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.23 -0.13 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.73 -0.13 40 0 0 -50
30DEC26 15.50 P 0.00 0.00 0.00 5.22 -0.14 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.72 -0.14 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.22 -0.14 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.71 -0.15 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.21 -0.15 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.71 -0.15 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.21 -0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.71 -0.15 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.22 -0.14 60 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.71 -0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.71 -0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.71 -0.15 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.71 -0.15 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.28 -0.03 32 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.35 -0.03 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 -0.04 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 -0.04 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.60 -0.04 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.71 -0.03 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.81 -0.05 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.08 -0.06 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.37 -0.09 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.71 -0.10 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.08 -0.11 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.50 -0.09 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.89 -0.12 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.34 -0.11 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.79 -0.11 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.25 -0.12 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.73 -0.13 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.22 -0.14 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.72 -0.14 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.22 -0.14 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.71 -0.15 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 +0.02 34 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.29 +0.02 34 0 25 0
29JUN27 8.00 P 0.00 0.00 0.00 0.36 +0.03 34 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.42 +0.02 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.48 +0.01 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.57 +0.01 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.66 +0.01 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.76 +0.01 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.86 0.00 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.98 0.00 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.10 -0.01 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.37 -0.02 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.67 -0.03 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.02 -0.02 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.38 -0.03 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.74 -0.06 32 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.16 -0.05 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.58 -0.06 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.00 -0.09 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.43 -0.11 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.88 -0.10 32 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.31 -0.13 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.82 -0.06 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.28 -0.08 33 0 0 0
TOTAL PUT 11 4,786 -190
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$ 27.760
21AUG26 17.75 C 0.00 0.00 0.00 10.09 +0.26 475 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 9.82 +0.36 438 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 9.65 +0.44 502 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 9.34 +0.38 437 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 9.17 +0.46 489 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 8.83 +0.39 402 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 8.62 +0.43 426 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 8.34 +0.25 388 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 8.11 +0.40 393 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 7.90 +0.44 410 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 7.33 +0.37 332 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 6.90 +0.46 359 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 6.32 +0.36 279 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 5.85 +0.41 281 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 5.34 +0.34 252 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 4.86 +0.42 242 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 4.34 +0.35 209 0 60 0
21AUG26 24.00 C 0.00 0.00 0.00 3.81 +0.32 169 0 60 0
21AUG26 24.50 C 0.00 0.00 0.00 3.32 +0.37 155 0 120 0
21AUG26 25.00 C 0.00 0.00 0.00 2.82 +0.29 135 0 40 0
21AUG26 25.50 C 2.73 2.82 2.73 2.30 +0.31 104 5 1,559 -1
21AUG26 26.00 C 2.30 2.30 2.25 1.82 +0.30 94 123 2,273 -2
21AUG26 26.50 C 1.25 2.05 1.25 1.32 +0.26 73 71 470 -60
21AUG26 27.00 C 1.03 1.45 0.91 0.86 +0.17 62 44 600 -28
21AUG26 27.50 C 0.52 1.16 0.48 0.47 +0.10 55 374 488 +45
21AUG26 28.00 C 0.23 0.78 0.20 0.20 0.00 52 648 548 -62
21AUG26 28.50 C 0.10 0.40 0.10 0.09 -0.01 57 812 274 +1
21AUG26 29.00 C 0.11 0.22 0.04 0.03 -0.02 58 523 494 +305
21AUG26 29.50 C 0.10 0.12 0.10 0.02 -0.01 69 59 549 +48
21AUG26 30.00 C 0.05 0.05 0.02 0.01 -0.01 74 43 887 +17
21AUG26 30.50 C 0.03 0.03 0.03 0.01 0.00 87 2 38 +2
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 133 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 38 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 135 0 5 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 18.91 +0.26 427 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 18.66 +0.26 417 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 18.38 +0.24 391 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 18.13 +0.21 382 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 17.88 +0.16 373 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 17.38 +0.26 357 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 16.93 +0.32 365 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 16.42 +0.30 345 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 15.93 +0.29 334 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 15.38 +0.15 297 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 14.88 +0.23 284 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 14.38 +0.23 271 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 13.88 +0.16 259 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 13.38 +0.21 247 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 12.88 +0.22 236 0 174 0
28AUG26 15.50 C 0.00 0.00 0.00 12.38 +0.22 224 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 11.88 +0.22 214 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 11.43 +0.27 219 0 27 0
28AUG26 17.00 C 0.00 0.00 0.00 10.91 +0.25 203 0 100 0
28AUG26 17.50 C 0.00 0.00 0.00 10.39 +0.23 186 0 125 0
28AUG26 18.00 C 0.00 0.00 0.00 9.92 +0.27 185 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.42 +0.27 175 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.89 +0.22 158 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.39 +0.19 148 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 7.94 +0.27 151 0 320 0
28AUG26 21.00 C 6.92 6.92 6.92 6.94 +0.28 133 1 800 -1
28AUG26 22.00 C 0.00 0.00 0.00 5.94 +0.30 115 0 1,247 0
28AUG26 23.00 C 0.00 0.00 0.00 4.86 +0.25 83 0 1,449 0
28AUG26 24.00 C 0.00 0.00 0.00 3.90 +0.38 74 0 2,441 0
28AUG26 25.00 C 3.34 3.34 3.34 2.86 +0.30 52 31 1,810 0
28AUG26 26.00 C 2.00 2.60 1.98 2.02 +0.24 53 296 3,912 -8
28AUG26 27.00 C 1.01 1.80 1.01 1.22 +0.21 47 267 4,960 -88
28AUG26 28.00 C 0.65 1.10 0.60 0.60 +0.05 42 2,387 10,406 -354
28AUG26 29.00 C 0.30 0.60 0.30 0.29 +0.01 44 1,146 6,050 -614
28AUG26 30.00 C 0.19 0.34 0.16 0.13 -0.02 46 1,537 9,162 -266
28AUG26 31.00 C 0.11 0.18 0.09 0.06 -0.02 48 820 4,171 +40
28AUG26 32.00 C 0.05 0.09 0.05 0.03 -0.01 52 306 4,679 +9
28AUG26 33.00 C 0.04 0.05 0.04 0.02 -0.01 57 163 3,054 -3
28AUG26 34.00 C 0.02 0.02 0.02 0.01 -0.01 59 36 2,023 -34
28AUG26 35.00 C 0.01 0.01 0.01 0.01 0.00 66 13 2,549 0
28AUG26 36.00 C 0.01 0.01 0.01 0.01 0.00 73 150 2,130 +100
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,455 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,322 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 642 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,985 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 104 0 330 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 110 0 703 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,873 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 120 0 444 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 125 0 354 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 130 0 268 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 135 0 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 140 0 266 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 144 0 395 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,017 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 18.94 +0.29 193 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 18.71 +0.27 193 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.46 +0.32 188 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.26 +0.28 194 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.92 +0.20 171 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.46 +0.22 171 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.96 +0.35 164 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.47 +0.34 158 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.97 +0.22 151 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.47 +0.24 144 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.97 +0.32 138 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.48 +0.33 133 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.01 +0.25 131 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.48 +0.22 121 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.00 +0.33 118 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 12.49 +0.23 111 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 11.99 +0.32 106 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.49 +0.33 100 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 11.05 +0.39 102 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.55 +0.30 97 0 0 0
29SEP26 18.00 C 10.26 10.26 10.26 10.03 +0.36 90 10 15 0
29SEP26 18.50 C 0.00 0.00 0.00 9.56 +0.36 88 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.02 +0.31 79 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.53 +0.33 76 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 8.02 +0.34 70 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 7.06 +0.35 65 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 6.07 +0.29 57 0 657 0
29SEP26 23.00 C 5.30 5.30 5.30 5.12 +0.26 51 1 1,395 0
29SEP26 24.00 C 0.00 0.00 0.00 4.21 +0.22 47 0 9,725 0
29SEP26 25.00 C 3.86 3.99 3.86 3.29 +0.19 41 19 13,565 -7
29SEP26 26.00 C 2.80 3.25 2.68 2.65 +0.24 44 81 5,522 +1
29SEP26 27.00 C 1.95 2.45 1.95 2.02 +0.20 43 191 11,889 +3
29SEP26 28.00 C 1.37 1.90 1.37 1.49 +0.16 42 2,807 10,303 -1,173
29SEP26 29.00 C 1.10 1.40 1.10 1.11 +0.14 43 501 7,546 -99
29SEP26 30.00 C 0.87 1.10 0.82 0.81 +0.11 43 634 12,837 +377
29SEP26 31.00 C 0.67 0.81 0.62 0.59 +0.09 44 400 3,074 -49
29SEP26 32.00 C 0.49 0.62 0.46 0.43 +0.08 45 738 3,479 +501
29SEP26 33.00 C 0.30 0.45 0.30 0.31 +0.06 46 185 4,835 +65
29SEP26 34.00 C 0.21 0.32 0.21 0.22 +0.04 46 10 2,487 +1
29SEP26 35.00 C 0.25 0.27 0.20 0.16 +0.03 47 4,074 8,410 +1,737
29SEP26 36.00 C 0.20 0.21 0.19 0.12 +0.03 48 44 15,763 -38
29SEP26 37.00 C 0.14 0.14 0.12 0.09 +0.02 49 11 10,088 -2
29SEP26 38.00 C 0.11 0.11 0.10 0.07 +0.02 50 30 6,548 +25
29SEP26 39.00 C 0.07 0.07 0.07 0.05 +0.01 51 8 16,108 +8
29SEP26 40.00 C 0.07 0.07 0.06 0.04 +0.01 52 79 17,518 -73
29SEP26 41.00 C 0.06 0.06 0.06 0.03 +0.01 53 50 5,605 +50
29SEP26 42.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 1,595 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,858 0
29SEP26 44.00 C 0.03 0.03 0.03 0.01 0.00 53 1 2,676 0
29SEP26 45.00 C 0.03 0.03 0.03 0.01 0.00 56 2 3,736 +1
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 2 3,380 -2
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 1 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 2 356 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 0.00 0.00 0.00 0.01 0.00 116 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 19.05 +0.33 160 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.71 +0.22 142 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.56 +0.30 154 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.26 +0.28 143 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.06 +0.34 147 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.54 +0.30 137 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.07 +0.45 135 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.55 +0.30 126 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.04 +0.29 119 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.58 +0.32 118 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.09 +0.39 114 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.59 +0.44 109 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.01 +0.20 96 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.60 +0.32 100 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.11 +0.44 96 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.61 +0.30 91 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.12 +0.31 88 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.63 +0.39 84 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.14 +0.45 81 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.65 +0.40 77 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.06 +0.27 67 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.68 +0.43 71 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.16 +0.31 66 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.68 +0.33 64 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.19 +0.33 61 0 123 0
29OCT26 21.00 C 0.00 0.00 0.00 7.23 +0.32 55 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 6.31 +0.32 52 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 5.41 +0.29 48 0 214 0
29OCT26 24.00 C 0.00 0.00 0.00 4.46 +0.28 42 0 1,148 0
29OCT26 25.00 C 4.19 4.19 4.19 3.72 +0.25 42 8 1,499 +8
29OCT26 26.00 C 3.52 3.52 3.52 3.13 +0.32 43 10 915 0
29OCT26 27.00 C 2.92 2.92 2.92 2.51 +0.20 42 32 4,318 +2
29OCT26 28.00 C 1.88 2.41 1.88 1.98 +0.16 41 394 3,486 +46
29OCT26 29.00 C 1.81 1.96 1.61 1.58 +0.14 42 488 1,876 +30
29OCT26 30.00 C 1.25 1.52 1.25 1.27 +0.14 42 365 1,477 +127
29OCT26 31.00 C 1.20 1.23 1.08 1.01 +0.13 43 117 1,362 +56
29OCT26 32.00 C 0.73 0.98 0.73 0.80 +0.12 43 105 4,429 +13
29OCT26 33.00 C 0.00 0.00 0.00 0.64 +0.11 44 0 819 0
29OCT26 34.00 C 0.55 0.56 0.54 0.51 +0.10 45 35 722 -18
29OCT26 35.00 C 0.50 0.56 0.45 0.41 +0.10 46 6 2,188 +3
29OCT26 36.00 C 0.00 0.00 0.00 0.33 +0.09 46 0 1,034 0
29OCT26 37.00 C 0.00 0.00 0.00 0.27 +0.08 47 0 3,734 0
29OCT26 38.00 C 0.29 0.29 0.29 0.22 +0.08 48 5 891 +2
29OCT26 39.00 C 0.22 0.22 0.22 0.18 +0.07 49 1 317 0
29OCT26 40.00 C 0.20 0.20 0.18 0.15 +0.06 49 92 350 +76
29OCT26 41.00 C 0.00 0.00 0.00 0.12 +0.05 50 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 0.10 +0.04 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.09 +0.04 52 0 102 0
29OCT26 44.00 C 0.11 0.11 0.11 0.07 +0.03 52 10 230 +10
29OCT26 45.00 C 0.00 0.00 0.00 0.06 +0.03 53 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.05 +0.03 53 0 0 0
29OCT26 47.00 C 0.07 0.07 0.07 0.04 +0.03 53 3 6 +3
29OCT26 48.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 +0.01 52 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 53 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 71 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 76 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 19.12 +0.34 140 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.84 +0.35 134 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.64 +0.30 136 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.38 +0.27 132 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.10 +0.35 125 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.64 +0.34 123 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.15 +0.35 119 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.65 +0.32 113 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.17 +0.33 110 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.63 +0.32 102 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.17 +0.47 100 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.69 +0.50 97 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.20 +0.39 93 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.71 +0.43 90 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.22 +0.35 86 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.74 +0.34 83 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.25 +0.35 80 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.74 +0.32 75 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.24 +0.32 72 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.73 +0.32 67 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.23 +0.31 64 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.74 +0.31 61 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.25 +0.30 58 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.76 +0.29 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.28 +0.28 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.36 +0.27 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.48 +0.26 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.65 +0.25 46 0 30 0
27NOV26 24.00 C 0.00 0.00 0.00 4.74 +0.09 41 0 94 0
27NOV26 25.00 C 4.50 4.50 4.50 4.06 +0.33 41 30 271 +30
27NOV26 26.00 C 3.83 3.83 3.83 3.47 +0.16 42 30 1,360 +30
27NOV26 27.00 C 3.40 3.40 3.09 2.95 +0.21 43 31 1,815 +1
27NOV26 28.00 C 2.76 2.76 2.70 2.51 +0.21 43 193 1,160 +190
27NOV26 29.00 C 2.30 2.34 2.19 2.09 +0.18 43 195 773 +105
27NOV26 30.00 C 1.94 2.00 1.74 1.73 +0.16 43 651 1,015 +589
27NOV26 31.00 C 1.69 1.69 1.62 1.42 +0.12 43 141 826 +68
27NOV26 32.00 C 1.36 1.36 1.36 1.16 +0.09 43 30 334 +30
27NOV26 33.00 C 1.16 1.16 1.08 0.95 +0.07 43 35 1,016 +2
27NOV26 34.00 C 1.00 1.00 1.00 0.77 +0.05 44 1 321 0
27NOV26 35.00 C 0.83 0.83 0.72 0.63 +0.04 44 12 654 +4
27NOV26 36.00 C 0.00 0.00 0.00 0.51 +0.02 44 0 3,558 0
27NOV26 37.00 C 0.62 0.62 0.62 0.41 +0.01 44 1 2,110 0
27NOV26 38.00 C 0.54 0.54 0.54 0.33 0.00 44 10 332 +5
27NOV26 39.00 C 0.46 0.46 0.46 0.27 0.00 44 30 262 +30
27NOV26 40.00 C 0.40 0.40 0.40 0.22 0.00 45 2 455 0
27NOV26 41.00 C 0.31 0.31 0.31 0.17 -0.01 45 100 240 +100
27NOV26 42.00 C 0.30 0.30 0.30 0.14 -0.01 45 1 11 0
27NOV26 43.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 2 0
27NOV26 44.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 22 0
27NOV26 45.00 C 0.20 0.20 0.20 0.08 -0.01 46 10 10 +10
27NOV26 46.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 345 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 100 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 120 0
27NOV26 50.00 C 0.13 0.13 0.13 0.02 -0.02 45 1 101 +1
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 19.12 +0.27 119 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.84 +0.34 113 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.64 +0.30 115 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.38 +0.24 112 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.11 +0.35 107 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.64 +0.23 105 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.15 +0.34 101 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.65 +0.32 96 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.17 +0.33 93 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.65 +0.31 87 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.17 +0.21 84 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.69 +0.32 82 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.20 +0.32 79 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.71 +0.24 75 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.22 +0.30 72 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 12.74 +0.24 70 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.26 +0.26 68 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.78 +0.27 65 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.31 +0.29 63 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.82 +0.29 61 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 10.34 +0.37 58 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.86 +0.28 56 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 9.38 +0.27 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.92 +0.27 52 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 8.46 +0.39 51 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 7.58 +0.25 48 0 197 0
30DEC26 22.00 C 0.00 0.00 0.00 6.74 +0.23 47 10 927 0
30DEC26 23.00 C 6.39 6.39 6.39 5.95 +0.22 45 30 1,053 0
30DEC26 24.00 C 0.00 0.00 0.00 5.07 +0.06 41 0 3,322 0
30DEC26 25.00 C 5.00 5.00 5.00 4.41 +0.20 41 6 3,605 -6
30DEC26 26.00 C 4.32 4.32 4.31 3.89 +0.23 43 60 2,032 +60
30DEC26 27.00 C 3.74 3.74 3.74 3.39 +0.28 43 1 6,070 0
30DEC26 28.00 C 3.29 3.29 3.29 2.90 +0.21 43 3 7,715 0
30DEC26 29.00 C 2.76 2.76 2.57 2.45 +0.15 42 31 7,722 +1
30DEC26 30.00 C 2.34 2.40 2.10 2.14 +0.18 43 27 8,136 +4
30DEC26 31.00 C 2.04 2.04 1.86 1.83 +0.17 43 63 2,076 +60
30DEC26 32.00 C 1.68 1.69 1.68 1.56 +0.15 44 100 3,645 +95
30DEC26 33.00 C 1.53 1.53 1.53 1.34 +0.14 44 1 9,073 0
30DEC26 34.00 C 1.07 1.35 1.07 1.15 +0.14 44 17 1,489 -11
30DEC26 35.00 C 1.08 1.08 0.98 0.99 +0.13 45 51 5,091 +3
30DEC26 36.00 C 0.96 1.00 0.96 0.85 +0.12 45 3 8,795 0
30DEC26 37.00 C 0.80 0.85 0.80 0.73 +0.11 46 18 8,328 0
30DEC26 38.00 C 0.76 0.76 0.72 0.63 +0.10 46 11 6,081 +1
30DEC26 39.00 C 0.67 0.67 0.66 0.54 +0.09 46 14 9,930 +3
30DEC26 40.00 C 0.53 0.60 0.53 0.47 +0.09 47 31 2,831 +10
30DEC26 41.00 C 0.51 0.51 0.51 0.40 +0.07 47 1 3,049 0
30DEC26 42.00 C 0.46 0.46 0.46 0.35 +0.07 47 5 2,363 0
30DEC26 43.00 C 0.40 0.44 0.40 0.31 +0.07 48 131 1,292 +1
30DEC26 44.00 C 0.40 0.40 0.40 0.27 +0.06 48 1 721 +1
30DEC26 45.00 C 0.31 0.31 0.31 0.23 +0.05 48 1 4,828 -1
30DEC26 46.00 C 0.00 0.00 0.00 0.21 +0.06 49 0 1,086 0
30DEC26 47.00 C 0.00 0.00 0.00 0.18 +0.05 49 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.16 +0.04 49 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 +0.04 50 0 379 0
30DEC26 50.00 C 0.24 0.24 0.23 0.13 +0.04 51 58 10,935 -42
30DEC26 52.50 C 0.00 0.00 0.00 0.10 +0.03 52 0 2,507 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 +0.03 53 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 +0.02 53 0 431 0
30DEC26 60.00 C 0.09 0.09 0.09 0.05 +0.02 55 5 1,400 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 +0.02 55 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 +0.02 56 1 251 +1
30DEC26 67.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 564 0
30DEC26 70.00 C 0.03 0.03 0.03 0.01 0.00 53 8 7,428 +8
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 19.22 +0.35 95 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.97 +0.29 93 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.71 +0.18 90 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.47 +0.27 88 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.23 +0.27 87 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.75 +0.34 83 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.27 +0.39 81 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.80 +0.19 78 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.33 +0.23 76 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.84 +0.34 73 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.38 +0.24 71 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.89 +0.41 68 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.42 +0.40 66 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.95 +0.29 65 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.47 +0.40 62 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 12.98 +0.29 60 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.51 +0.29 58 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 12.09 +0.34 57 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.62 +0.33 56 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 11.17 +0.34 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.71 +0.33 53 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 10.30 +0.36 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.87 +0.36 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.41 +0.32 49 0 1 0
30MAR27 20.00 C 9.10 9.10 9.10 8.88 +0.21 46 1 394 0
30MAR27 21.00 C 0.00 0.00 0.00 8.20 +0.32 47 0 264 0
30MAR27 22.00 C 7.87 7.87 7.87 7.42 +0.29 46 5 1,665 0
30MAR27 23.00 C 0.00 0.00 0.00 6.68 +0.32 45 0 1,233 0
30MAR27 24.00 C 0.00 0.00 0.00 6.06 +0.35 45 0 844 0
30MAR27 25.00 C 5.67 5.67 5.67 5.46 +0.31 44 30 3,175 +30
30MAR27 26.00 C 5.22 5.22 5.22 4.85 +0.26 44 14 8,277 -14
30MAR27 27.00 C 4.54 4.54 4.20 4.29 +0.22 43 61 3,585 -29
30MAR27 28.00 C 3.88 3.88 3.88 3.76 +0.17 42 30 4,953 0
30MAR27 29.00 C 3.57 3.57 3.57 3.36 +0.21 42 120 825 +120
30MAR27 30.00 C 3.23 3.23 3.23 3.00 +0.20 42 30 1,988 +30
30MAR27 31.00 C 2.75 2.75 2.75 2.67 +0.18 42 2 1,278 0
30MAR27 32.00 C 2.58 2.58 2.53 2.37 +0.15 43 162 12,571 -100
30MAR27 33.00 C 2.27 2.31 2.27 2.13 +0.17 43 32 9,385 0
30MAR27 34.00 C 2.08 2.08 2.08 1.90 +0.16 43 30 6,941 +30
30MAR27 35.00 C 1.82 1.88 1.82 1.70 +0.16 43 113 4,127 -108
30MAR27 36.00 C 1.70 1.76 1.62 1.52 +0.16 44 5 391 +1
30MAR27 37.00 C 1.36 1.50 1.36 1.36 +0.16 44 3 308 +1
30MAR27 38.00 C 1.34 1.34 1.34 1.22 +0.16 44 30 1,180 0
30MAR27 39.00 C 1.23 1.27 1.17 1.10 +0.16 44 34 583 +34
30MAR27 40.00 C 1.16 1.16 1.16 0.99 +0.16 45 1 6,084 0
30MAR27 41.00 C 0.00 0.00 0.00 0.89 +0.15 45 0 891 0
30MAR27 42.00 C 0.00 0.00 0.00 0.81 +0.16 45 0 321 0
30MAR27 43.00 C 0.84 0.84 0.84 0.73 +0.15 46 1 505 +1
30MAR27 44.00 C 0.00 0.00 0.00 0.66 +0.14 46 0 589 0
30MAR27 45.00 C 0.00 0.00 0.00 0.60 +0.14 46 0 2,423 0
30MAR27 46.00 C 0.00 0.00 0.00 0.55 +0.14 47 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.50 +0.14 47 0 299 0
30MAR27 48.00 C 0.00 0.00 0.00 0.45 +0.13 47 0 188 0
30MAR27 49.00 C 0.00 0.00 0.00 0.42 +0.13 47 0 318 0
30MAR27 50.00 C 0.00 0.00 0.00 0.38 +0.12 48 0 2,304 0
30MAR27 52.50 C 0.41 0.41 0.41 0.31 +0.11 48 1 104 -1
30MAR27 55.00 C 0.00 0.00 0.00 0.25 +0.10 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.21 +0.09 50 0 1 0
30MAR27 60.00 C 0.00 0.00 0.00 0.18 +0.09 51 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.15 +0.07 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 +0.07 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.07 53 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 +0.06 53 0 80 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 +0.06 54 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 +0.06 55 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 +0.06 55 0 133 0
29JUN27 9.00 C 0.00 0.00 0.00 19.30 +0.32 81 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 19.07 +0.23 80 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.83 +0.30 79 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.60 +0.35 78 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.35 +0.33 76 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.89 +0.23 74 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.42 +0.23 72 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.93 +0.32 69 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.47 +0.37 67 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.00 +0.24 65 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.53 +0.27 63 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.07 +0.44 61 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.61 +0.31 59 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.15 +0.31 58 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.70 +0.32 57 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 13.25 +0.33 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.80 +0.34 54 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 12.36 +0.34 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.93 +0.35 52 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 11.50 +0.35 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.08 +0.36 50 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.67 +0.36 49 0 1 0
29JUN27 19.00 C 10.50 10.50 10.50 10.41 +0.50 51 1 3 -1
29JUN27 19.50 C 0.00 0.00 0.00 10.01 +0.50 50 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 9.62 +0.50 50 0 59 0
29JUN27 21.00 C 0.00 0.00 0.00 8.86 +0.48 48 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 7.97 +0.29 45 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 7.44 +0.42 46 0 150 0
29JUN27 24.00 C 0.00 0.00 0.00 6.77 +0.39 45 0 307 0
29JUN27 25.00 C 0.00 0.00 0.00 6.04 +0.26 43 0 737 0
29JUN27 26.00 C 5.91 5.91 5.78 5.55 +0.26 43 2 1,678 0
29JUN27 27.00 C 0.00 0.00 0.00 4.99 +0.38 42 0 904 0
29JUN27 28.00 C 4.72 4.72 4.72 4.41 +0.08 41 30 5,342 +30
29JUN27 29.00 C 4.31 4.31 4.31 4.09 +0.15 42 30 1,537 0
29JUN27 30.00 C 3.93 3.93 3.93 3.75 +0.17 42 30 1,366 +30
29JUN27 31.00 C 0.00 0.00 0.00 3.44 +0.17 42 0 768 0
29JUN27 32.00 C 3.32 3.33 3.32 3.14 +0.17 43 91 865 +89
29JUN27 33.00 C 0.00 0.00 0.00 2.87 +0.15 43 0 1,092 0
29JUN27 34.00 C 2.66 2.66 2.66 2.63 +0.14 43 2,551 2,685 +2,550
29JUN27 35.00 C 2.67 2.67 2.53 2.43 +0.15 44 104 343 +100
29JUN27 36.00 C 0.00 0.00 0.00 2.23 +0.14 44 0 75 0
29JUN27 37.00 C 0.00 0.00 0.00 2.06 +0.15 44 0 83 0
29JUN27 38.00 C 0.00 0.00 0.00 1.90 +0.14 44 0 433 0
29JUN27 39.00 C 1.76 1.76 1.76 1.76 +0.14 45 1 407 +1
29JUN27 40.00 C 0.00 0.00 0.00 1.63 +0.14 45 0 51 0
29JUN27 41.00 C 1.65 1.65 1.60 1.52 +0.14 45 7 119 +7
29JUN27 42.00 C 1.49 1.50 1.36 1.43 +0.16 46 48 87 +48
29JUN27 43.00 C 1.33 1.33 1.33 1.34 +0.17 46 1 36 +1
29JUN27 44.00 C 1.30 1.30 1.30 1.26 +0.17 47 5 52 +5
29JUN27 45.00 C 0.00 0.00 0.00 1.19 +0.18 47 0 31 0
29JUN27 46.00 C 0.00 0.00 0.00 1.13 +0.19 48 0 105 0
29JUN27 47.00 C 1.05 1.05 1.05 1.07 +0.20 48 2 131 +1
29JUN27 48.00 C 0.00 0.00 0.00 1.02 +0.21 49 0 101 0
29JUN27 49.00 C 0.00 0.00 0.00 0.97 +0.21 49 0 132 0
29JUN27 50.00 C 0.78 0.81 0.78 0.92 +0.21 50 60 211 +57
29JUN27 52.50 C 0.00 0.00 0.00 0.83 +0.22 51 0 75 0
29JUN27 55.00 C 0.66 0.66 0.66 0.75 +0.23 52 100 131 +100
29JUN27 57.50 C 0.00 0.00 0.00 0.68 +0.23 53 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.63 +0.23 54 0 210 0
29JUN27 62.50 C 0.00 0.00 0.00 0.59 +0.24 56 0 169 0
29JUN27 65.00 C 0.40 0.40 0.40 0.55 +0.24 57 1 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.52 +0.24 58 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.50 +0.25 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.48 +0.25 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.46 +0.25 61 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.45 +0.25 62 0 212 0
TOTAL CALL 27,370 651,102 +5,126
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 212 0 11 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 196 0 30 0
21AUG26 22.50 P 0.00 0.00 0.00 0.01 0.00 179 0 86 0
21AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 163 0 73 0
21AUG26 23.50 P 0.00 0.00 0.00 0.01 0.00 146 0 111 0
21AUG26 24.00 P 0.01 0.01 0.01 0.01 0.00 129 5 617 -5
21AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 113 0 556 0
21AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,252 0
21AUG26 25.50 P 0.01 0.01 0.01 0.01 -0.01 82 3 1,773 -3
21AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.04 65 2 929 0
21AUG26 26.50 P 0.01 0.02 0.01 0.02 -0.09 56 158 764 -25
21AUG26 27.00 P 0.21 0.21 0.01 0.07 -0.15 55 231 793 -93
21AUG26 27.50 P 0.32 0.32 0.06 0.19 -0.22 52 347 693 +84
21AUG26 28.00 P 0.54 0.54 0.13 0.42 -0.31 48 668 456 +70
21AUG26 28.50 P 0.49 0.71 0.35 0.82 -0.30 55 471 307 +240
21AUG26 29.00 P 0.73 1.15 0.62 1.28 -0.28 63 194 89 +19
21AUG26 29.50 P 1.16 1.16 1.01 1.76 -0.32 70 60 62 +60
21AUG26 30.00 P 2.10 2.10 1.51 2.26 -0.39 85 36 11 -1
21AUG26 30.50 P 0.00 0.00 0.00 2.74 -0.32 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 3.24 -0.32 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 3.74 -0.32 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 4.24 -0.32 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 4.74 -0.32 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 5.24 -0.32 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 5.74 -0.32 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 6.24 -0.32 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 6.74 -0.32 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 7.24 -0.32 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 7.74 -0.32 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 8.24 -0.32 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 8.74 -0.32 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 9.24 -0.32 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 9.74 -0.32 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 166 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 150 0 49 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 128 0 400 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 758 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 586 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 676 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 813 0
28AUG26 20.00 P 0.01 0.01 0.01 0.01 0.00 94 27 1,533 -2
28AUG26 21.00 P 0.01 0.01 0.01 0.01 0.00 81 59 2,591 +5
28AUG26 22.00 P 0.01 0.01 0.01 0.01 -0.01 69 6 2,849 -4
28AUG26 23.00 P 0.02 0.02 0.02 0.02 -0.01 63 9 5,177 0
28AUG26 24.00 P 0.03 0.03 0.02 0.03 -0.03 55 92 7,187 -13
28AUG26 25.00 P 0.07 0.07 0.03 0.07 -0.06 50 381 5,845 -100
28AUG26 26.00 P 0.17 0.17 0.09 0.18 -0.08 47 554 6,905 +311
28AUG26 27.00 P 0.42 0.44 0.20 0.39 -0.11 44 2,081 4,124 +369
28AUG26 28.00 P 0.62 0.77 0.50 0.78 -0.27 40 2,191 4,724 -223
28AUG26 29.00 P 1.60 1.60 1.00 1.46 -0.31 40 298 3,006 -76
28AUG26 30.00 P 1.95 2.30 1.83 2.28 -0.37 36 243 6,370 -3
28AUG26 31.00 P 2.83 3.19 2.69 3.29 -0.36 49 268 4,884 +82
28AUG26 32.00 P 3.74 3.74 3.74 4.26 -0.45 52 27 1,116 -27
28AUG26 33.00 P 0.00 0.00 0.00 5.24 -0.33 0 0 1,174 0
28AUG26 34.00 P 0.00 0.00 0.00 6.24 -0.32 0 0 77 0
28AUG26 35.00 P 7.14 7.14 7.14 7.24 -0.32 0 7 26 0
28AUG26 36.00 P 0.00 0.00 0.00 8.24 -0.32 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.24 -0.32 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.24 -0.32 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.24 -0.32 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.24 -0.32 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.24 -0.32 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.24 -0.32 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.24 -0.32 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.24 -0.32 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.24 -0.32 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.24 -0.32 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.24 -0.32 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.24 -0.32 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.24 -0.32 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.24 -0.32 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 24.74 -0.32 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 27.24 -0.32 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 29.74 -0.32 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 32.24 -0.32 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 34.74 -0.32 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 37.24 -0.32 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 39.74 -0.32 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 42.24 -0.32 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 44.74 -0.32 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 47.24 -0.32 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 49.74 -0.32 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 209 0
29SEP26 15.00 P 0.01 0.01 0.01 0.01 0.00 74 297 17,394 +236
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 226 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 948 0
29SEP26 19.50 P 0.04 0.04 0.04 0.01 -0.01 45 206 2,868 +206
29SEP26 20.00 P 0.04 0.04 0.04 0.01 -0.02 42 3 13,193 -3
29SEP26 21.00 P 0.07 0.07 0.07 0.03 -0.03 42 33 1,938 +33
29SEP26 22.00 P 0.10 0.10 0.10 0.07 -0.05 42 3 4,700 -1
29SEP26 23.00 P 0.15 0.16 0.14 0.14 -0.06 42 157 7,056 -8
29SEP26 24.00 P 0.26 0.28 0.23 0.26 -0.08 41 375 6,429 +78
29SEP26 25.00 P 0.40 0.44 0.33 0.44 -0.11 41 530 17,682 +122
29SEP26 26.00 P 0.68 0.70 0.58 0.72 -0.12 41 334 9,198 +107
29SEP26 27.00 P 1.12 1.12 0.88 1.08 -0.15 40 430 11,945 -44
29SEP26 28.00 P 1.55 1.57 1.30 1.56 -0.17 40 1,873 8,453 +452
29SEP26 29.00 P 1.90 2.15 1.83 2.17 -0.25 40 89 6,552 +3
29SEP26 30.00 P 2.99 2.99 2.56 2.89 -0.19 41 5 10,574 +3
29SEP26 31.00 P 3.38 3.50 3.38 3.62 -0.36 40 91 6,864 +59
29SEP26 32.00 P 4.00 4.00 4.00 4.44 -0.27 38 3 2,857 +3
29SEP26 33.00 P 0.00 0.00 0.00 5.40 -0.30 42 0 4,306 0
29SEP26 34.00 P 0.00 0.00 0.00 6.42 -0.24 48 0 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 7.33 -0.29 47 0 2,971 0
29SEP26 36.00 P 8.22 8.22 8.22 8.29 -0.30 47 8 13,289 0
29SEP26 37.00 P 0.00 0.00 0.00 9.27 -0.30 49 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 10.25 -0.31 49 0 2,317 0
29SEP26 39.00 P 0.00 0.00 0.00 11.24 -0.32 0 0 3,214 0
29SEP26 40.00 P 0.00 0.00 0.00 12.24 -0.32 0 0 11,790 0
29SEP26 41.00 P 0.00 0.00 0.00 13.24 -0.32 0 0 4,014 0
29SEP26 42.00 P 0.00 0.00 0.00 14.24 -0.32 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.24 -0.32 0 0 286 0
29SEP26 44.00 P 15.83 15.83 15.83 16.24 -0.32 0 2 368 0
29SEP26 45.00 P 16.57 16.83 16.57 17.24 -0.32 0 31 1,377 0
29SEP26 46.00 P 17.84 17.84 17.84 18.24 -0.32 0 2 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.24 -0.32 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.24 -0.32 0 0 0 0
29SEP26 49.00 P 20.80 20.98 20.80 21.24 -0.32 0 115 60 0
29SEP26 50.00 P 21.56 21.80 21.56 22.24 -0.32 0 101 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 24.74 -0.32 0 0 0 0
29SEP26 55.00 P 26.56 27.10 26.56 27.24 -0.32 0 139 111 0
29SEP26 57.50 P 0.00 0.00 0.00 29.74 -0.32 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.24 -0.32 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 34.74 -0.32 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.24 -0.32 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.74 -0.32 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.24 -0.32 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.74 -0.32 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.24 -0.32 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 49.74 -0.32 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.24 -0.32 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 54.74 -0.32 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.24 -0.32 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 222 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 333 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 0.00 46 0 573 0
29OCT26 19.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 635 0
29OCT26 20.00 P 0.10 0.10 0.10 0.09 0.00 45 20 839 0
29OCT26 21.00 P 0.16 0.17 0.15 0.15 0.00 44 55 1,960 -10
29OCT26 22.00 P 0.24 0.24 0.23 0.24 -0.02 43 159 2,241 +136
29OCT26 23.00 P 0.33 0.34 0.33 0.36 -0.04 42 353 7,269 +329
29OCT26 24.00 P 0.49 0.50 0.44 0.55 -0.05 42 182 2,346 -54
29OCT26 25.00 P 0.70 0.73 0.64 0.79 -0.07 41 287 4,041 +24
29OCT26 26.00 P 0.97 1.03 0.94 1.11 -0.10 40 131 6,638 +6
29OCT26 27.00 P 1.33 1.48 1.31 1.49 -0.14 39 160 4,628 +57
29OCT26 28.00 P 1.80 1.93 1.79 1.99 -0.14 39 275 3,645 +183
29OCT26 29.00 P 2.25 2.36 2.25 2.56 -0.20 39 150 2,947 -26
29OCT26 30.00 P 2.89 3.02 2.89 3.26 -0.24 40 75 192 +15
29OCT26 31.00 P 3.72 3.72 3.72 4.00 -0.25 40 30 348 -30
29OCT26 32.00 P 0.00 0.00 0.00 4.82 -0.11 41 0 594 0
29OCT26 33.00 P 0.00 0.00 0.00 5.59 -0.21 40 0 371 0
29OCT26 34.00 P 0.00 0.00 0.00 6.46 -0.31 39 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.35 -0.27 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.29 -0.38 38 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 9.37 -0.26 46 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.34 -0.26 48 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.30 -0.28 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.28 -0.29 49 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.26 -0.30 49 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.25 -0.31 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.25 -0.31 52 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.24 -0.32 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.24 -0.32 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.24 -0.32 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.24 -0.32 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.24 -0.32 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.24 -0.32 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.24 -0.32 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.74 -0.32 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.24 -0.32 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.74 -0.32 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.24 -0.32 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.74 -0.32 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.24 -0.32 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.74 -0.32 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.24 -0.32 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.74 -0.32 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.24 -0.32 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 49.74 -0.32 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 7 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 2 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 183 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 -0.03 41 0 234 0
27NOV26 20.00 P 0.20 0.20 0.20 0.13 -0.04 41 60 893 -29
27NOV26 21.00 P 0.00 0.00 0.00 0.23 -0.05 41 0 1,968 0
27NOV26 22.00 P 0.41 0.41 0.39 0.37 -0.06 41 31 1,159 +1
27NOV26 23.00 P 0.00 0.00 0.00 0.56 -0.08 42 0 2,939 0
27NOV26 24.00 P 0.74 0.74 0.74 0.81 -0.06 42 34 1,409 +34
27NOV26 25.00 P 0.99 1.03 0.97 1.08 -0.09 41 32 1,938 +32
27NOV26 26.00 P 1.35 1.35 1.26 1.45 -0.10 41 395 1,978 -26
27NOV26 27.00 P 1.69 1.75 1.69 1.90 -0.10 41 71 1,955 +60
27NOV26 28.00 P 2.08 2.31 2.08 2.40 -0.13 41 287 909 -1
27NOV26 29.00 P 2.72 2.78 2.72 2.96 -0.20 40 60 264 0
27NOV26 30.00 P 3.41 3.41 3.41 3.60 -0.28 40 30 65 +30
27NOV26 31.00 P 4.09 4.09 4.09 4.35 -0.23 41 30 56 +30
27NOV26 32.00 P 0.00 0.00 0.00 5.13 -0.13 42 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 5.89 -0.13 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.73 -0.14 42 0 0 0
27NOV26 35.00 P 7.17 7.17 7.17 7.58 -0.20 41 1 1 +1
27NOV26 36.00 P 0.00 0.00 0.00 8.48 -0.24 42 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.37 -0.26 40 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.34 -0.36 42 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.34 -0.32 44 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.30 -0.32 44 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.27 -0.33 44 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.25 -0.33 44 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.25 -0.32 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.24 -0.32 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.24 -0.32 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.24 -0.32 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.24 -0.32 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.24 -0.32 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.24 -0.32 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.24 -0.32 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.74 -0.32 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.24 -0.32 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.74 -0.32 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.24 -0.32 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.74 -0.32 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.24 -0.32 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.74 -0.32 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.24 -0.32 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.74 -0.32 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.24 -0.32 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 49.74 -0.32 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 50 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.01 -0.01 43 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 412 0
30DEC26 16.00 P 0.11 0.11 0.11 0.03 -0.02 43 10 451 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 330 0
30DEC26 17.00 P 0.13 0.13 0.13 0.05 -0.03 42 1 555 -1
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.04 42 0 246 0
30DEC26 18.00 P 0.18 0.18 0.18 0.09 -0.04 42 1 607 -1
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.05 42 0 708 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.05 42 0 1,453 0
30DEC26 19.50 P 0.30 0.30 0.28 0.20 -0.07 42 21 2,003 -21
30DEC26 20.00 P 0.31 0.32 0.31 0.25 -0.07 42 35 2,827 -5
30DEC26 21.00 P 0.42 0.42 0.42 0.39 -0.08 42 60 2,920 -29
30DEC26 22.00 P 0.56 0.59 0.55 0.57 -0.06 42 104 2,486 +100
30DEC26 23.00 P 0.76 0.76 0.76 0.79 -0.07 42 1 17,929 0
30DEC26 24.00 P 1.00 1.04 0.96 1.04 -0.10 41 99 7,654 +35
30DEC26 25.00 P 1.20 1.34 1.20 1.36 -0.11 41 145 14,495 +78
30DEC26 26.00 P 1.80 1.80 1.53 1.75 -0.11 41 103 5,497 +99
30DEC26 27.00 P 1.97 1.97 1.97 2.20 -0.12 40 95 8,288 +5
30DEC26 28.00 P 2.44 2.62 2.40 2.70 -0.13 40 260 6,174 -105
30DEC26 29.00 P 2.96 3.10 2.96 3.29 -0.14 40 182 9,026 0
30DEC26 30.00 P 3.70 3.72 3.61 3.93 -0.19 41 37 10,058 -7
30DEC26 31.00 P 0.00 0.00 0.00 4.64 -0.26 41 0 4,459 0
30DEC26 32.00 P 0.00 0.00 0.00 5.44 -0.16 42 0 6,830 0
30DEC26 33.00 P 0.00 0.00 0.00 6.30 +0.01 44 0 5,899 0
30DEC26 34.00 P 0.00 0.00 0.00 6.87 -0.25 40 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 7.69 -0.27 39 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 8.53 -0.27 38 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 9.58 -0.15 42 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 10.48 -0.34 42 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 11.51 -0.19 46 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.45 -0.25 46 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 13.40 -0.26 47 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.36 -0.27 47 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.32 -0.28 47 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.30 -0.28 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.28 -0.29 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 18.26 -0.30 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.25 -0.31 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.24 -0.32 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.24 -0.32 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.24 -0.32 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 24.74 -0.32 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.24 -0.32 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 29.74 -0.32 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.24 -0.32 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.74 -0.32 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.24 -0.32 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.74 -0.32 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.24 -0.32 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 44.74 -0.32 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.24 -0.32 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 49.74 -0.32 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.24 -0.32 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 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 +0.03 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 +0.03 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.04 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 +0.05 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 +0.05 48 0 10 0
30MAR27 15.00 P 0.19 0.19 0.19 0.15 +0.06 48 11 7,068 0
30MAR27 15.50 P 0.22 0.22 0.22 0.18 +0.06 48 1 353 0
30MAR27 16.00 P 0.24 0.24 0.24 0.22 +0.08 48 1 652 -1
30MAR27 16.50 P 0.00 0.00 0.00 0.26 +0.08 47 0 913 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 +0.09 47 0 620 0
30MAR27 17.50 P 0.00 0.00 0.00 0.35 +0.07 46 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 +0.07 46 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.47 +0.07 45 0 569 0
30MAR27 19.00 P 0.00 0.00 0.00 0.54 +0.06 45 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.61 +0.05 45 0 216 0
30MAR27 20.00 P 0.00 0.00 0.00 0.71 +0.06 45 0 4,583 0
30MAR27 21.00 P 0.00 0.00 0.00 0.90 +0.04 44 0 5,004 0
30MAR27 22.00 P 0.00 0.00 0.00 1.14 +0.06 43 0 5,812 0
30MAR27 23.00 P 0.00 0.00 0.00 1.41 +0.05 43 0 4,693 0
30MAR27 24.00 P 0.00 0.00 0.00 1.71 +0.02 42 0 2,759 0
30MAR27 25.00 P 1.80 1.90 1.80 2.06 -0.02 41 6 3,973 0
30MAR27 26.00 P 2.26 2.26 2.21 2.44 -0.07 41 99 8,834 +98
30MAR27 27.00 P 2.69 2.84 2.69 2.88 -0.10 40 260 8,735 +260
30MAR27 28.00 P 3.18 3.37 3.07 3.37 -0.14 40 662 6,336 +662
30MAR27 29.00 P 3.77 3.81 3.77 3.93 -0.16 40 192 1,265 +192
30MAR27 30.00 P 4.36 4.52 4.36 4.58 -0.17 40 31 3,728 +29
30MAR27 31.00 P 5.01 5.01 5.01 5.26 -0.18 40 5 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 5.97 -0.21 40 0 912 0
30MAR27 33.00 P 0.00 0.00 0.00 6.64 -0.19 40 0 5,531 0
30MAR27 34.00 P 0.00 0.00 0.00 7.38 -0.23 39 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.17 -0.24 39 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 8.97 -0.29 39 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 9.81 -0.31 39 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 10.67 -0.26 39 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 11.54 -0.32 38 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 12.45 -0.26 38 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 13.51 -0.17 41 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.36 -0.38 39 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 15.33 -0.40 40 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.47 -0.12 46 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.42 -0.17 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.37 -0.25 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.34 -0.25 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.32 -0.26 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.29 -0.28 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.27 -0.29 47 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 24.75 -0.31 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.24 -0.32 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.74 -0.32 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.24 -0.32 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.74 -0.32 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.24 -0.32 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.74 -0.32 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.24 -0.32 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.74 -0.32 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.24 -0.32 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 49.74 -0.32 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 0.02 +0.01 49 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 +0.02 51 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 +0.03 51 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 +0.04 51 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 +0.05 51 0 90 0
29JUN27 11.50 P 0.14 0.14 0.14 0.09 +0.06 51 40 40 +40
29JUN27 12.00 P 0.16 0.16 0.16 0.10 +0.06 50 60 61 +60
29JUN27 12.50 P 0.00 0.00 0.00 0.13 +0.08 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.16 +0.09 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.19 +0.10 49 0 45 0
29JUN27 14.00 P 0.00 0.00 0.00 0.23 +0.11 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.27 +0.12 49 0 51 0
29JUN27 15.00 P 0.33 0.33 0.33 0.32 +0.14 48 60 91 +60
29JUN27 15.50 P 0.35 0.35 0.35 0.36 +0.13 48 100 100 +100
29JUN27 16.00 P 0.00 0.00 0.00 0.41 +0.14 47 0 6,170 0
29JUN27 16.50 P 0.46 0.46 0.46 0.46 +0.13 47 30 36 +30
29JUN27 17.00 P 0.49 0.49 0.49 0.53 +0.14 46 100 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.60 +0.13 46 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.68 +0.13 46 0 851 0
29JUN27 18.50 P 0.68 0.68 0.68 0.77 +0.14 45 100 331 +41
29JUN27 19.00 P 0.74 0.74 0.74 0.86 +0.12 45 100 335 -59
29JUN27 19.50 P 0.83 0.83 0.83 0.96 +0.11 45 100 391 -100
29JUN27 20.00 P 0.95 0.95 0.95 1.06 +0.10 44 100 434 0
29JUN27 21.00 P 1.16 1.16 1.13 1.30 +0.07 44 201 2,666 +87
29JUN27 22.00 P 1.38 1.43 1.38 1.56 +0.03 43 160 1,045 +160
29JUN27 23.00 P 1.69 1.69 1.66 1.86 +0.04 42 76 695 +75
29JUN27 24.00 P 0.00 0.00 0.00 2.19 +0.01 42 0 667 0
29JUN27 25.00 P 2.43 2.43 2.43 2.55 -0.03 41 50 685 +50
29JUN27 26.00 P 2.83 2.83 2.79 2.94 -0.10 40 3 3,537 0
29JUN27 27.00 P 3.29 3.31 3.27 3.40 -0.14 40 98 729 +3
29JUN27 28.00 P 3.83 3.83 3.81 3.94 -0.13 40 2,647 6,658 +2,453
29JUN27 29.00 P 4.28 4.28 4.28 4.52 -0.15 40 4 1,188 +4
29JUN27 30.00 P 0.00 0.00 0.00 5.13 -0.21 40 0 620 0
29JUN27 31.00 P 0.00 0.00 0.00 5.81 -0.18 40 0 857 0
29JUN27 32.00 P 0.00 0.00 0.00 6.49 -0.22 40 0 134 0
29JUN27 33.00 P 6.92 6.92 6.92 7.18 -0.15 40 30 93 -30
29JUN27 34.00 P 0.00 0.00 0.00 7.94 -0.17 40 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 8.70 -0.18 40 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 9.50 -0.18 41 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 10.32 -0.18 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.14 -0.21 41 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 11.97 -0.22 40 0 151 0
29JUN27 40.00 P 0.00 0.00 0.00 12.84 -0.22 40 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 13.71 -0.22 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.66 -0.19 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.58 -0.29 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.48 -0.14 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.42 -0.49 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.74 +0.11 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.68 +0.09 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.63 -0.13 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.58 -0.14 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.55 -0.14 50 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.96 -0.17 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.40 -0.19 53 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.85 -0.21 54 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.32 -0.24 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.79 -0.27 56 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.27 -0.29 57 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.76 -0.30 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.25 -0.31 60 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.74 -0.32 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.24 -0.32 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 49.74 -0.32 0 0 0 0
TOTAL PUT 22,634 580,040 +7,035
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$ 310.400
21AUG26 242.50 C 0.00 0.00 0.00 69.96 - 349 0 0 -
21AUG26 245.00 C 0.00 0.00 0.00 67.38 - 334 0 0 -
21AUG26 247.50 C 0.00 0.00 0.00 64.81 +19.43 320 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 62.24 +19.23 306 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 59.67 +19.00 292 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 57.10 +18.74 278 0 0 0
21AUG26 257.50 C 0.00 0.00 0.00 54.54 +18.44 265 0 0 0
21AUG26 260.00 C 0.00 0.00 0.00 50.46 +16.59 134 0 0 0
21AUG26 262.50 C 0.00 0.00 0.00 47.98 +16.28 134 0 0 0
21AUG26 265.00 C 0.00 0.00 0.00 45.51 +15.92 135 0 0 0
21AUG26 267.50 C 0.00 0.00 0.00 43.06 +16.36 136 0 0 0
21AUG26 270.00 C 0.00 0.00 0.00 40.61 +15.84 135 0 0 0
21AUG26 272.50 C 0.00 0.00 0.00 38.19 +15.28 135 0 0 0
21AUG26 275.00 C 0.00 0.00 0.00 35.80 +14.68 135 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 33.43 +14.02 135 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 31.11 +13.33 135 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 28.83 +12.60 135 0 30 0
21AUG26 285.00 C 0.00 0.00 0.00 26.60 +11.84 135 0 30 0
21AUG26 287.50 C 0.00 0.00 0.00 24.44 +11.06 135 0 60 0
21AUG26 290.00 C 24.00 26.00 24.00 22.34 +10.25 135 2 52 0
21AUG26 292.50 C 19.67 19.67 19.67 20.33 +9.45 135 1 30 -1
21AUG26 295.00 C 23.39 25.00 23.39 18.40 +8.64 135 628 392 -246
21AUG26 297.50 C 18.00 18.00 18.00 17.07 +8.34 145 1 30 -1
21AUG26 300.00 C 7.80 22.00 7.80 15.15 +7.38 141 229 319 -215
21AUG26 305.00 C 10.00 19.00 10.00 12.05 +5.95 141 126 38 +18
21AUG26 310.00 C 11.30 15.64 11.30 9.27 +4.56 139 33 72 +21
21AUG26 315.00 C 9.00 11.20 9.00 6.96 +3.37 138 53 52 +38
21AUG26 320.00 C 3.50 10.00 3.21 5.10 +2.27 138 140 94 -31
21AUG26 325.00 C 2.12 7.40 2.12 3.63 +1.51 137 44 46 +8
21AUG26 330.00 C 1.40 4.50 1.40 2.52 +0.97 137 96 71 -1
21AUG26 335.00 C 3.75 4.60 3.75 1.71 +0.59 137 9 51 +5
21AUG26 340.00 C 2.97 2.97 2.50 1.13 +0.34 136 511 546 +329
21AUG26 345.00 C 1.80 1.80 1.80 0.72 +0.16 136 1 427 0
21AUG26 350.00 C 1.52 2.35 0.85 0.45 +0.06 136 82 308 +16
21AUG26 355.00 C 0.00 0.00 0.00 0.28 +0.02 136 0 25 0
21AUG26 360.00 C 0.68 1.09 0.68 0.16 -0.02 135 25 43 +5
21AUG26 365.00 C 0.00 0.00 0.00 0.10 -0.02 137 0 23 0
21AUG26 370.00 C 0.94 0.94 0.94 0.06 -0.02 137 5 45 -5
21AUG26 375.00 C 0.00 0.00 0.00 0.03 -0.03 136 0 20 0
21AUG26 380.00 C 0.66 0.66 0.66 0.02 -0.02 138 10 56 -5
21AUG26 385.00 C 0.00 0.00 0.00 0.01 -0.02 137 0 62 0
21AUG26 390.00 C 0.48 0.48 0.48 0.01 -0.01 145 20 44 0
21AUG26 395.00 C 0.00 0.00 0.00 0.01 0.00 152 0 90 0
21AUG26 400.00 C 0.00 0.00 0.00 0.01 0.00 159 0 233 0
21AUG26 405.00 C 0.00 0.00 0.00 0.01 0.00 166 0 16 0
21AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 173 0 22 0
21AUG26 415.00 C 0.00 0.00 0.00 0.01 0.00 180 0 18 0
21AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 187 0 26 0
21AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 193 0 2 0
21AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 200 0 15 0
21AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 219 0 10 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 225 0 46 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 231 0 75 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 237 0 15 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
21AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
21AUG26 475.00 C 0.00 0.00 0.00 0.01 0.00 255 0 68 0
28AUG26 245.00 C 0.00 0.00 0.00 71.00 - 160 0 0 -
28AUG26 250.00 C 0.00 0.00 0.00 66.17 +16.88 152 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 62.44 +16.83 154 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 58.25 +16.16 151 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 52.83 +14.09 137 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 49.15 +13.58 137 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 45.63 +13.06 137 0 0 0
28AUG26 280.00 C 37.17 41.00 37.17 42.26 +13.41 137 5 5 +5
28AUG26 285.00 C 0.00 0.00 0.00 39.05 +12.76 137 0 120 0
28AUG26 290.00 C 0.00 0.00 0.00 36.01 +11.96 137 0 188 0
28AUG26 295.00 C 25.30 25.30 25.30 33.13 +11.47 137 1 125 -1
28AUG26 300.00 C 30.00 30.00 30.00 30.41 +10.83 137 5 172 +5
28AUG26 310.00 C 27.69 27.69 27.69 25.76 +9.86 139 15 133 -2
28AUG26 320.00 C 14.00 26.59 14.00 21.31 +8.51 138 269 179 -45
28AUG26 330.00 C 11.50 22.39 11.50 17.94 +7.70 140 225 165 0
28AUG26 340.00 C 15.12 18.80 15.12 14.66 +6.36 140 64 131 +43
28AUG26 350.00 C 7.73 15.60 7.65 11.89 +5.15 139 326 591 +35
28AUG26 360.00 C 11.00 11.03 11.00 9.58 +4.33 139 13 42 +10
28AUG26 370.00 C 9.50 10.00 8.50 7.67 +3.60 139 14 78 +14
28AUG26 380.00 C 5.00 9.11 5.00 6.10 +2.97 139 115 180 +80
28AUG26 390.00 C 0.00 0.00 0.00 4.82 +2.43 138 0 91 0
28AUG26 400.00 C 3.31 6.23 3.31 3.79 +1.97 138 45 161 +20
28AUG26 410.00 C 0.00 0.00 0.00 2.97 +1.59 138 1 11 0
28AUG26 420.00 C 0.00 0.00 0.00 2.31 +1.27 138 0 89 0
28AUG26 430.00 C 0.00 0.00 0.00 1.79 +1.01 138 0 208 0
28AUG26 440.00 C 0.00 0.00 0.00 1.38 +0.80 138 0 18 0
28AUG26 450.00 C 1.40 1.40 1.40 1.03 +0.60 137 10 34 0
28AUG26 460.00 C 0.00 0.00 0.00 0.79 +0.47 137 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 0.60 +0.36 137 0 34 0
29SEP26 245.00 C 0.00 0.00 0.00 83.87 - 118 0 0 -
29SEP26 250.00 C 0.00 0.00 0.00 80.34 +15.80 117 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 77.36 +15.61 118 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 74.00 +14.95 117 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 70.96 +14.51 117 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 68.09 +14.14 117 0 15 0
29SEP26 275.00 C 0.00 0.00 0.00 65.56 +14.02 117 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 62.86 +13.65 117 0 15 0
29SEP26 285.00 C 0.00 0.00 0.00 59.73 +12.75 116 0 75 0
29SEP26 290.00 C 0.00 0.00 0.00 58.15 +13.32 118 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 55.25 +12.48 117 0 90 0
29SEP26 300.00 C 0.00 0.00 0.00 53.29 +12.50 118 0 70 0
29SEP26 310.00 C 54.00 54.00 54.00 48.83 +11.75 118 16 141 +1
29SEP26 320.00 C 44.46 48.50 44.46 45.46 +11.80 120 33 608 +1
29SEP26 330.00 C 42.45 42.45 42.45 41.17 +10.59 118 15 247 +15
29SEP26 340.00 C 0.00 0.00 0.00 38.07 +10.29 119 0 228 0
29SEP26 350.00 C 30.00 36.79 30.00 35.01 +9.61 120 5 39 +5
29SEP26 360.00 C 30.00 30.00 30.00 32.22 +8.95 120 2 85 +2
29SEP26 370.00 C 0.00 0.00 0.00 29.47 +8.11 120 0 18 0
29SEP26 380.00 C 27.80 27.80 27.80 27.20 +7.55 121 8 33 +8
29SEP26 390.00 C 0.00 0.00 0.00 24.82 +7.02 121 0 26 0
29SEP26 400.00 C 20.00 25.00 20.00 22.64 +6.56 121 26 511 +26
29SEP26 410.00 C 0.00 0.00 0.00 20.65 +6.13 121 0 0 0
29SEP26 420.00 C 21.51 22.18 21.51 18.82 +5.72 120 85 71 +8
29SEP26 430.00 C 0.00 0.00 0.00 17.16 +5.34 120 0 18 0
29SEP26 440.00 C 0.00 0.00 0.00 15.63 +4.96 120 0 20 0
29SEP26 450.00 C 0.00 0.00 0.00 14.24 +4.62 120 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 12.97 +4.29 120 0 75 0
29SEP26 470.00 C 15.00 15.00 14.02 11.81 +3.98 120 26 432 +19
29OCT26 245.00 C 0.00 0.00 0.00 93.19 - 111 0 0 -
29OCT26 250.00 C 0.00 0.00 0.00 89.84 +14.89 110 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 87.47 +15.06 111 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 84.58 +14.62 111 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 82.25 +14.67 112 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 79.63 +14.36 112 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 77.12 +14.09 112 0 0 0
29OCT26 280.00 C 76.84 76.84 76.84 76.84 +15.97 117 1 1 +1
29OCT26 285.00 C 0.00 0.00 0.00 72.35 +13.58 112 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 70.10 +13.36 112 0 6 0
29OCT26 295.00 C 58.10 58.10 58.10 67.72 +12.94 112 2 17 0
29OCT26 300.00 C 0.00 0.00 0.00 65.62 +12.74 112 0 16 0
29OCT26 310.00 C 0.00 0.00 0.00 61.26 +11.99 112 0 30 0
29OCT26 320.00 C 0.00 0.00 0.00 57.59 +11.70 112 0 55 0
29OCT26 330.00 C 56.00 56.00 56.00 54.18 +11.44 113 8 100 0
29OCT26 340.00 C 0.00 0.00 0.00 51.01 +11.09 114 0 243 0
29OCT26 350.00 C 0.00 0.00 0.00 48.06 +10.60 114 0 753 0
29OCT26 360.00 C 44.50 44.50 44.50 45.45 +10.94 115 15 75 +15
29OCT26 370.00 C 0.00 0.00 0.00 42.69 +10.41 115 0 15 0
29OCT26 380.00 C 0.00 0.00 0.00 40.03 +9.58 115 0 90 0
29OCT26 390.00 C 0.00 0.00 0.00 37.46 +8.56 115 0 32 0
29OCT26 400.00 C 0.00 0.00 0.00 35.05 +7.74 115 0 23 0
29OCT26 410.00 C 30.00 30.00 30.00 32.80 +7.26 115 3 18 +3
29OCT26 420.00 C 0.00 0.00 0.00 30.69 +6.81 115 0 1 0
29OCT26 430.00 C 0.00 0.00 0.00 28.72 +6.48 115 0 1 0
29OCT26 440.00 C 0.00 0.00 0.00 26.88 +6.16 115 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 25.16 +5.86 114 0 1 0
29OCT26 460.00 C 0.00 0.00 0.00 23.55 +5.57 114 0 2 0
29OCT26 470.00 C 0.00 0.00 0.00 22.05 +5.30 114 0 16 0
27NOV26 245.00 C 0.00 0.00 0.00 100.03 - 107 0 0 -
27NOV26 250.00 C 0.00 0.00 0.00 97.13 +13.83 106 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 95.53 +14.59 108 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 92.58 +13.95 108 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 89.75 +13.36 107 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 88.18 +13.96 109 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 85.48 +13.38 108 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 83.80 +13.75 109 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 81.12 +13.07 109 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 78.88 +12.77 109 0 45 0
27NOV26 295.00 C 0.00 0.00 0.00 76.62 +12.40 109 0 75 0
27NOV26 300.00 C 0.00 0.00 0.00 74.49 +12.10 108 0 90 0
27NOV26 310.00 C 75.27 75.27 74.19 71.23 +12.34 110 29 179 +29
27NOV26 320.00 C 0.00 0.00 0.00 67.74 +12.15 110 0 165 0
27NOV26 330.00 C 0.00 0.00 0.00 64.49 +11.88 111 0 63 0
27NOV26 340.00 C 0.00 0.00 0.00 61.44 +11.43 111 0 17 0
27NOV26 350.00 C 0.00 0.00 0.00 58.58 +11.02 112 0 30 0
27NOV26 360.00 C 0.00 0.00 0.00 55.90 +11.31 112 0 30 0
27NOV26 370.00 C 0.00 0.00 0.00 53.39 +10.95 113 0 45 0
27NOV26 380.00 C 51.96 53.22 51.96 50.77 +10.34 113 30 165 +30
27NOV26 390.00 C 0.00 0.00 0.00 48.13 +9.62 113 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 45.63 +9.09 113 0 2 0
27NOV26 410.00 C 0.00 0.00 0.00 43.27 +8.36 113 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 41.03 +7.67 113 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 38.92 +7.37 113 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 36.93 +7.09 113 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 35.04 +6.81 112 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 33.25 +6.55 112 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 31.57 +6.30 112 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 107.01 - 104 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 105.60 +15.02 106 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 102.02 +13.68 104 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 99.91 +13.76 105 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 97.60 +13.58 105 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 95.36 +13.41 105 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 93.14 +13.21 105 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 91.12 +13.16 105 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 89.36 +13.31 106 0 5 0
30DEC26 290.00 C 0.00 0.00 0.00 86.14 +11.96 104 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 85.02 +12.66 106 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 83.16 +12.57 106 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 79.02 +11.83 106 400 400 +400
30DEC26 320.00 C 79.00 79.00 79.00 77.33 +13.37 108 415 416 +415
30DEC26 330.00 C 0.00 0.00 0.00 72.63 +11.73 107 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 69.90 +11.90 107 0 700 0
30DEC26 350.00 C 0.00 0.00 0.00 67.38 +12.13 108 0 700 0
30DEC26 360.00 C 0.00 0.00 0.00 64.18 +11.44 108 0 33 0
30DEC26 370.00 C 0.00 0.00 0.00 62.17 +12.01 109 0 21 0
30DEC26 380.00 C 0.00 0.00 0.00 59.37 +11.28 109 0 15 0
30DEC26 390.00 C 0.00 0.00 0.00 56.71 +10.55 109 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 54.18 +9.81 109 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 51.77 +9.13 109 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 49.48 +8.43 109 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 47.30 +7.76 109 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 45.23 +7.17 109 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 43.25 +6.71 108 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 41.38 +6.49 108 0 0 0
30DEC26 470.00 C 42.26 48.97 42.26 39.59 +6.26 108 14 7 0
30MAR27 245.00 C 0.00 0.00 0.00 123.18 - 100 0 0 -
30MAR27 250.00 C 0.00 0.00 0.00 121.40 +15.18 101 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 118.87 +14.66 101 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 116.88 +14.63 101 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 114.99 +14.66 101 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 113.11 +14.65 101 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 110.32 +13.69 100 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 108.46 +13.63 101 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 106.66 +13.58 101 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 104.89 +13.52 101 0 1,000 0
30MAR27 295.00 C 0.00 0.00 0.00 103.25 +13.55 101 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 102.38 +14.32 102 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 98.16 +13.27 102 300 800 +300
30MAR27 320.00 C 0.00 0.00 0.00 94.93 +13.07 102 300 4,250 +300
30MAR27 330.00 C 0.00 0.00 0.00 91.87 +12.91 102 0 3,450 0
30MAR27 340.00 C 0.00 0.00 0.00 90.55 +13.40 104 0 2 0
30MAR27 350.00 C 0.00 0.00 0.00 87.91 +14.30 104 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 84.06 +12.87 103 0 500 0
30MAR27 370.00 C 78.91 78.91 78.91 81.47 +12.57 104 15 500 0
30MAR27 380.00 C 74.67 83.85 74.67 79.07 +12.14 104 45 45 +45
30MAR27 390.00 C 0.00 0.00 0.00 78.41 +13.39 106 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 75.90 +12.67 106 0 5 0
30MAR27 410.00 C 0.00 0.00 0.00 73.49 +12.00 106 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 71.17 +11.41 105 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 68.94 +10.66 105 0 30 0
30MAR27 440.00 C 0.00 0.00 0.00 66.79 +10.13 105 0 15 0
30MAR27 450.00 C 0.00 0.00 0.00 64.73 +9.64 105 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 62.74 +8.98 105 0 0 0
30MAR27 470.00 C 63.28 67.00 63.28 60.83 +8.78 105 36 36 +36
29JUN27 245.00 C 0.00 0.00 0.00 135.75 - 98 0 0 -
29JUN27 250.00 C 0.00 0.00 0.00 133.80 +15.11 98 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 131.89 +15.04 98 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 130.04 +14.99 98 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 127.90 +14.62 98 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 126.14 +14.58 98 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 124.47 +14.60 98 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 122.75 +14.54 99 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 121.02 +14.44 99 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 119.13 +14.14 99 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 118.57 +15.14 100 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 116.07 +14.17 99 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 113.15 +14.03 99 0 1 0
29JUN27 320.00 C 0.00 0.00 0.00 110.37 +14.29 100 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 107.71 +14.37 100 0 15 0
29JUN27 340.00 C 0.00 0.00 0.00 106.25 +15.55 101 0 16 0
29JUN27 350.00 C 0.00 0.00 0.00 102.20 +14.04 100 0 1 0
29JUN27 360.00 C 0.00 0.00 0.00 99.87 +14.08 101 0 15 0
29JUN27 370.00 C 0.00 0.00 0.00 97.64 +12.74 101 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 93.30 +10.28 99 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 93.29 +12.11 102 0 30 0
29JUN27 400.00 C 0.00 0.00 0.00 90.14 +10.69 101 0 45 0
29JUN27 410.00 C 0.00 0.00 0.00 88.21 +10.47 101 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 86.36 +10.27 102 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 84.57 +10.08 102 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 84.38 +11.41 103 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 82.33 +10.87 103 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 80.35 +10.71 103 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 78.42 +10.53 103 0 0 0
TOTAL CALL 4,953 25,778 +1,758
21AUG26 242.50 P 0.00 0.00 0.00 0.01 - 160 0 0 -
21AUG26 245.00 P 0.00 0.00 0.00 0.01 - 153 0 0 -
21AUG26 247.50 P 0.00 0.00 0.00 0.01 -0.44 147 0 130 0
21AUG26 250.00 P 0.00 0.00 0.00 0.01 -0.57 141 0 30 0
21AUG26 252.50 P 0.00 0.00 0.00 0.01 -0.74 135 0 13 0
21AUG26 255.00 P 0.00 0.00 0.00 0.02 -0.92 138 0 0 0
21AUG26 257.50 P 0.00 0.00 0.00 0.03 -1.16 138 0 33 0
21AUG26 260.00 P 0.00 0.00 0.00 0.04 -1.42 135 0 115 0
21AUG26 262.50 P 0.00 0.00 0.00 0.07 -1.75 138 0 0 0
21AUG26 265.00 P 0.00 0.00 0.00 0.09 -2.11 135 0 14 0
21AUG26 267.50 P 0.00 0.00 0.00 0.14 -2.54 136 0 15 0
21AUG26 270.00 P 0.46 0.48 0.36 0.19 -2.99 135 32 118 0
21AUG26 272.50 P 0.40 0.40 0.40 0.27 -3.53 136 15 15 +7
21AUG26 275.00 P 0.00 0.00 0.00 0.39 -4.07 136 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 0.49 -4.74 135 0 0 0
21AUG26 280.00 P 2.01 2.09 0.70 0.66 -5.41 134 31 76 -14
21AUG26 282.50 P 0.84 0.84 0.84 0.88 -6.12 134 15 26 +15
21AUG26 285.00 P 1.05 1.05 1.05 1.13 -6.90 134 10 10 +10
21AUG26 287.50 P 1.26 1.26 1.26 1.47 -7.65 134 15 15 +13
21AUG26 290.00 P 5.48 5.48 1.23 1.86 -8.49 134 11 42 -5
21AUG26 292.50 P 0.00 0.00 0.00 2.33 -9.26 133 0 41 0
21AUG26 295.00 P 6.50 6.50 2.25 2.90 -10.13 133 28 13 +3
21AUG26 297.50 P 3.22 3.22 3.22 3.52 -10.94 133 3 21 -2
21AUG26 300.00 P 9.00 9.00 2.93 4.30 -11.75 133 38 918 +7
21AUG26 305.00 P 6.50 8.00 5.94 6.09 -13.32 132 31 36 0
21AUG26 310.00 P 7.50 7.50 7.50 8.31 -14.76 131 500 441 -81
21AUG26 315.00 P 11.47 11.88 11.47 10.98 -16.06 130 69 37 +27
21AUG26 320.00 P 20.03 20.03 11.90 14.24 -16.11 130 58 124 +2
21AUG26 325.00 P 21.00 21.00 13.20 17.57 -17.06 125 184 67 +39
21AUG26 330.00 P 0.00 0.00 0.00 21.37 -17.69 120 0 60 0
21AUG26 335.00 P 0.00 0.00 0.00 25.45 -19.49 112 0 37 0
21AUG26 340.00 P 0.00 0.00 0.00 30.67 -17.66 135 0 2,029 0
21AUG26 345.00 P 0.00 0.00 0.00 35.28 -19.42 135 0 81 0
21AUG26 350.00 P 0.00 0.00 0.00 40.02 -19.65 135 0 21 0
21AUG26 355.00 P 0.00 0.00 0.00 44.85 -19.85 135 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 49.74 -20.03 135 0 75 0
21AUG26 365.00 P 0.00 0.00 0.00 54.68 -20.19 136 0 48 0
21AUG26 370.00 P 0.00 0.00 0.00 59.64 -20.34 136 0 32 0
21AUG26 375.00 P 0.00 0.00 0.00 64.62 -20.48 137 0 1 0
21AUG26 380.00 P 0.00 0.00 0.00 69.61 -20.63 139 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 74.60 -20.78 0 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 79.60 -20.93 0 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 84.60 -19.80 0 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 89.60 -20.97 0 0 5 0
21AUG26 405.00 P 0.00 0.00 0.00 94.60 -21.25 0 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 99.60 -20.92 0 0 10 0
21AUG26 415.00 P 0.00 0.00 0.00 104.60 -20.45 0 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 109.60 -21.20 0 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 114.60 -20.47 0 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 119.60 -20.46 0 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 124.60 -20.86 0 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 129.60 -20.86 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 134.60 -20.44 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 139.60 -21.16 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 144.60 -20.84 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 149.60 -20.85 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 154.60 -21.16 0 0 0 0
21AUG26 470.00 P 0.00 0.00 0.00 159.60 -20.84 0 0 0 0
21AUG26 475.00 P 0.00 0.00 0.00 164.60 -20.40 0 0 0 0
28AUG26 245.00 P 4.90 4.90 4.90 3.48 - 138 2 2 -
28AUG26 250.00 P 4.05 4.05 4.05 4.23 -2.66 138 50 172 +50
28AUG26 255.00 P 7.00 7.55 4.60 5.21 -3.09 139 153 314 -33
28AUG26 260.00 P 4.80 4.80 4.80 6.05 -3.72 137 3 227 -3
28AUG26 265.00 P 0.00 0.00 0.00 7.18 -4.36 137 0 84 0
28AUG26 270.00 P 9.80 9.80 7.31 8.49 -4.83 136 52 156 +12
28AUG26 275.00 P 12.07 12.07 8.02 9.71 -5.77 135 11 222 -9
28AUG26 280.00 P 11.70 11.70 10.00 11.38 -6.26 135 43 226 -22
28AUG26 285.00 P 13.40 13.40 13.40 13.11 -7.03 135 6 208 0
28AUG26 290.00 P 14.58 14.58 13.95 15.14 -7.57 135 260 639 +28
28AUG26 295.00 P 15.51 16.70 15.20 17.27 -8.22 135 81 255 -14
28AUG26 300.00 P 23.60 23.60 17.80 19.46 -9.01 135 65 728 +22
28AUG26 310.00 P 24.00 24.00 21.98 24.53 -10.33 135 63 3,882 +12
28AUG26 320.00 P 29.17 30.92 26.73 30.15 -11.68 135 1,980 1,593 +1,444
28AUG26 330.00 P 32.53 32.53 32.53 36.42 -11.44 135 15 44 +13
28AUG26 340.00 P 0.00 0.00 0.00 43.19 -14.22 134 0 90 0
28AUG26 350.00 P 48.62 50.00 48.00 50.91 -14.97 137 29 51 +18
28AUG26 360.00 P 0.00 0.00 0.00 57.53 -17.12 129 0 5 0
28AUG26 370.00 P 0.00 0.00 0.00 65.48 -18.29 127 0 20 0
28AUG26 380.00 P 0.00 0.00 0.00 74.61 -18.55 131 0 1 0
28AUG26 390.00 P 0.00 0.00 0.00 83.39 -19.31 131 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 91.39 -21.05 117 0 0 0
28AUG26 410.00 P 0.00 0.00 0.00 100.81 -20.79 116 0 0 0
28AUG26 420.00 P 0.00 0.00 0.00 110.34 -20.94 114 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 121.12 -20.43 137 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 129.84 -21.96 111 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 139.64 -21.50 103 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 150.22 -20.76 137 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 160.03 -20.81 137 0 0 0
29SEP26 245.00 P 16.70 16.70 16.70 17.38 - 117 1 1 -
29SEP26 250.00 P 19.88 19.88 19.00 19.73 -4.24 119 7 447 +5
29SEP26 255.00 P 20.78 20.78 20.78 21.54 -4.73 118 6 109 +6
29SEP26 260.00 P 22.00 22.00 22.00 23.04 -5.53 117 74 224 +74
29SEP26 265.00 P 0.00 0.00 0.00 25.49 -5.45 119 0 94 0
29SEP26 270.00 P 29.38 29.38 29.38 27.62 -5.66 119 15 63 +15
29SEP26 275.00 P 27.99 27.99 27.99 29.88 -6.09 119 15 93 +15
29SEP26 280.00 P 30.21 30.21 30.21 32.18 -6.53 119 15 76 +15
29SEP26 285.00 P 38.60 38.60 38.60 34.59 -6.87 119 1 102 0
29SEP26 290.00 P 0.00 0.00 0.00 37.11 -7.09 119 0 50 0
29SEP26 295.00 P 38.00 38.95 38.00 39.73 -7.43 119 4 17 +1
29SEP26 300.00 P 39.00 39.00 39.00 42.43 -7.88 119 15 67 +15
29SEP26 310.00 P 0.00 0.00 0.00 48.23 -8.37 120 0 140 0
29SEP26 320.00 P 54.50 54.83 54.50 53.34 -9.88 118 31 391 +31
29SEP26 330.00 P 0.00 0.00 0.00 60.30 -9.97 120 0 230 0
29SEP26 340.00 P 0.00 0.00 0.00 67.03 -10.30 120 0 8 0
29SEP26 350.00 P 0.00 0.00 0.00 73.95 -10.63 120 0 12 0
29SEP26 360.00 P 0.00 0.00 0.00 81.30 -11.45 122 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 88.37 -12.22 121 0 465 0
29SEP26 380.00 P 0.00 0.00 0.00 94.64 -14.30 118 0 15 0
29SEP26 390.00 P 0.00 0.00 0.00 103.34 -13.95 121 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 111.57 -14.17 122 0 47 0
29SEP26 410.00 P 0.00 0.00 0.00 120.16 -14.44 123 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 128.14 -15.33 123 0 2 0
29SEP26 430.00 P 0.00 0.00 0.00 136.76 -15.58 124 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 145.74 -15.86 125 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 154.67 -16.21 126 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 163.24 -16.92 126 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 171.86 -17.75 126 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 26.97 - 112 0 0 -
29OCT26 250.00 P 0.00 0.00 0.00 28.38 -4.86 111 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 32.23 -4.48 115 0 4 0
29OCT26 260.00 P 0.00 0.00 0.00 33.42 -6.10 112 0 22 0
29OCT26 265.00 P 0.00 0.00 0.00 35.64 -6.33 112 0 2 0
29OCT26 270.00 P 0.00 0.00 0.00 38.06 -6.75 112 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 40.22 -6.79 112 0 17 0
29OCT26 280.00 P 0.00 0.00 0.00 42.85 -7.64 112 0 25 0
29OCT26 285.00 P 0.00 0.00 0.00 45.50 -7.36 112 0 15 0
29OCT26 290.00 P 0.00 0.00 0.00 48.91 -7.27 114 0 30 0
29OCT26 295.00 P 0.00 0.00 0.00 51.16 -8.07 113 0 42 0
29OCT26 300.00 P 0.00 0.00 0.00 54.05 -8.42 113 0 33 0
29OCT26 310.00 P 0.00 0.00 0.00 60.74 -8.21 115 0 65 0
29OCT26 320.00 P 0.00 0.00 0.00 66.95 -8.49 115 0 15 0
29OCT26 330.00 P 0.00 0.00 0.00 73.32 -9.15 115 0 25 0
29OCT26 340.00 P 0.00 0.00 0.00 80.01 -9.69 116 0 15 0
29OCT26 350.00 P 0.00 0.00 0.00 86.80 -10.13 116 0 33 0
29OCT26 360.00 P 0.00 0.00 0.00 94.00 -10.44 116 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 101.52 -10.81 117 0 30 0
29OCT26 380.00 P 0.00 0.00 0.00 109.06 -11.17 118 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 116.90 -11.24 118 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 124.92 -11.54 119 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 132.55 -12.39 119 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 141.02 -12.40 120 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 149.32 -12.60 121 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 157.43 -13.29 120 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 166.25 -13.43 121 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 174.43 -14.22 121 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 183.00 -14.63 122 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 34.42 - 110 0 0 -
27NOV26 250.00 P 0.00 0.00 0.00 36.70 -5.82 110 0 12 0
27NOV26 255.00 P 0.00 0.00 0.00 39.24 -5.53 110 0 10 0
27NOV26 260.00 P 0.00 0.00 0.00 41.51 -6.45 110 0 16 0
27NOV26 265.00 P 0.00 0.00 0.00 44.00 -6.74 110 0 0 0
27NOV26 270.00 P 47.27 47.27 47.27 46.80 -6.81 111 9 9 +9
27NOV26 275.00 P 48.15 48.15 48.15 49.25 -6.58 111 7 7 +7
27NOV26 280.00 P 0.00 0.00 0.00 51.78 -7.75 110 0 21 0
27NOV26 285.00 P 0.00 0.00 0.00 55.32 -6.56 111 0 15 0
27NOV26 290.00 P 58.00 58.00 58.00 58.32 -7.17 112 1 16 +1
27NOV26 295.00 P 0.00 0.00 0.00 61.11 -7.52 112 0 30 0
27NOV26 300.00 P 0.00 0.00 0.00 65.33 -6.61 114 0 36 0
27NOV26 310.00 P 0.00 0.00 0.00 70.75 -7.81 113 0 15 0
27NOV26 320.00 P 0.00 0.00 0.00 76.76 -8.43 113 0 31 0
27NOV26 330.00 P 0.00 0.00 0.00 83.60 -8.37 113 0 15 0
27NOV26 340.00 P 0.00 0.00 0.00 90.24 -9.08 114 0 15 0
27NOV26 350.00 P 0.00 0.00 0.00 97.76 -8.91 115 0 15 0
27NOV26 360.00 P 0.00 0.00 0.00 104.32 -9.72 114 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 112.34 -9.19 116 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 119.02 -10.52 115 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 127.21 -10.34 116 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 135.21 -10.36 117 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 142.93 -10.67 117 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 151.24 -10.76 118 0 2 0
27NOV26 430.00 P 0.00 0.00 0.00 159.27 -11.30 118 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 167.34 -11.81 118 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 175.92 -11.81 119 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 184.43 -11.90 120 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 193.08 -12.13 120 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 40.86 - 107 0 0 -
30DEC26 250.00 P 0.00 0.00 0.00 43.29 -5.67 106 0 9 0
30DEC26 255.00 P 0.00 0.00 0.00 45.93 -5.80 107 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 48.18 -7.14 106 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 51.20 -7.01 107 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 53.39 -7.77 107 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 57.81 -5.36 109 0 0 0
30DEC26 280.00 P 58.59 58.59 58.59 60.54 -6.72 109 15 35 +15
30DEC26 285.00 P 0.00 0.00 0.00 62.52 -6.85 108 0 15 0
30DEC26 290.00 P 0.00 0.00 0.00 65.51 -7.85 108 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 68.43 -8.13 108 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 71.02 -8.90 107 0 20 0
30DEC26 310.00 P 0.00 0.00 0.00 77.52 -9.14 108 400 400 +400
30DEC26 320.00 P 83.00 83.20 83.00 84.46 -8.66 109 450 451 +450
30DEC26 330.00 P 0.00 0.00 0.00 91.78 -8.38 110 0 122 0
30DEC26 340.00 P 0.00 0.00 0.00 98.77 -8.66 111 0 700 0
30DEC26 350.00 P 0.00 0.00 0.00 105.23 -9.65 110 0 700 0
30DEC26 360.00 P 0.00 0.00 0.00 112.56 -9.79 111 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 119.49 -10.33 110 0 50 0
30DEC26 380.00 P 0.00 0.00 0.00 127.71 -9.66 112 0 5 0
30DEC26 390.00 P 0.00 0.00 0.00 134.75 -10.72 111 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 142.68 -10.88 112 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 150.55 -11.12 113 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 158.76 -11.03 113 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 166.86 -11.06 113 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 174.97 -11.51 114 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 183.08 -12.05 114 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 191.37 -12.41 114 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 200.01 -12.43 115 0 0 0
30MAR27 245.00 P 56.00 56.00 56.00 55.77 - 103 4 4 -
30MAR27 250.00 P 0.00 0.00 0.00 58.13 -5.72 102 0 20 0
30MAR27 255.00 P 0.00 0.00 0.00 60.92 -5.75 102 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 63.78 -7.06 103 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 67.17 -6.75 104 0 0 0
30MAR27 270.00 P 72.32 72.32 72.32 69.66 -7.38 103 15 15 +15
30MAR27 275.00 P 0.00 0.00 0.00 74.39 -5.83 105 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 77.43 -6.00 105 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 80.53 -6.11 105 0 61 0
30MAR27 290.00 P 0.00 0.00 0.00 83.67 -6.09 105 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 85.64 -6.69 104 0 1,000 0
30MAR27 300.00 P 0.00 0.00 0.00 90.06 -6.52 106 0 1 0
30MAR27 310.00 P 0.00 0.00 0.00 96.63 -6.85 106 300 800 +300
30MAR27 320.00 P 100.91 100.91 100.91 102.97 -7.56 106 320 4,250 +300
30MAR27 330.00 P 0.00 0.00 0.00 111.01 -6.52 107 0 3,471 0
30MAR27 340.00 P 0.00 0.00 0.00 116.06 -8.47 105 0 15 0
30MAR27 350.00 P 122.35 122.35 122.35 123.43 -8.55 106 20 35 +20
30MAR27 360.00 P 0.00 0.00 0.00 131.13 -8.51 106 0 500 0
30MAR27 370.00 P 0.00 0.00 0.00 138.60 -8.72 107 0 500 0
30MAR27 380.00 P 0.00 0.00 0.00 146.06 -8.94 107 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 153.46 -9.23 107 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 161.06 -9.34 107 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 168.98 -9.49 107 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 177.57 -9.17 108 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 185.58 -9.45 109 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 193.33 -9.98 109 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 201.90 -9.71 109 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 210.18 -9.73 109 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 218.14 -10.10 109 0 0 0
29JUN27 245.00 P 68.04 68.04 68.04 67.25 - 100 15 15 -
29JUN27 250.00 P 0.00 0.00 0.00 70.28 -5.01 101 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 73.22 -5.29 101 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 76.32 -6.81 101 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 79.35 -6.99 101 0 0 0
29JUN27 270.00 P 83.00 83.50 83.00 82.97 -6.58 101 5 5 +5
29JUN27 275.00 P 0.00 0.00 0.00 87.54 -5.22 103 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 90.69 -5.29 103 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 92.54 -6.66 102 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 96.87 -5.56 103 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 99.31 -6.55 102 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 103.47 -5.45 103 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 110.06 -5.96 103 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 116.72 -6.62 103 0 2 0
29JUN27 330.00 P 0.00 0.00 0.00 123.84 -6.93 103 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 131.13 -6.97 103 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 137.75 -7.55 103 0 66 0
29JUN27 360.00 P 0.00 0.00 0.00 144.99 -7.99 103 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 153.01 -7.79 104 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 160.68 -7.95 105 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 168.48 -7.99 105 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 176.30 -8.01 105 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 184.68 -7.49 106 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 192.25 -7.79 105 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 200.79 -7.41 106 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 208.43 -8.17 106 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 216.82 -8.19 107 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 224.81 -8.62 107 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 233.21 -8.64 107 0 0 0
TOTAL PUT 5,598 31,261 +3,238
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$ 16.720
28AUG26 10.00 C 0.00 0.00 0.00 6.76 +0.25 178 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.32 +0.31 198 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.73 +0.22 107 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.26 +0.25 135 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.83 +0.32 153 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.27 +0.26 114 0 0 0
28AUG26 13.00 C 3.70 3.70 3.70 3.73 +0.21 63 10 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.24 +0.22 70 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.81 +0.27 88 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.30 +0.23 72 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.77 +0.13 51 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 1.33 +0.08 51 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 0.95 +0.04 52 0 24 0
28AUG26 16.50 C 0.92 0.92 0.92 0.65 0.00 53 1 16 -1
28AUG26 17.00 C 0.43 0.43 0.40 0.40 -0.03 52 3 11 +1
28AUG26 17.50 C 0.00 0.00 0.00 0.23 -0.04 52 0 38 0
28AUG26 18.00 C 0.35 0.35 0.16 0.12 -0.05 51 11 119 -6
28AUG26 18.50 C 0.19 0.19 0.11 0.06 -0.04 51 5 68 -2
28AUG26 19.00 C 0.17 0.17 0.10 0.03 -0.03 52 8 203 -4
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.02 56 0 43 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 103 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 64 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 9 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 76 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 93 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 31 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 17 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 132 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 141 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 149 0 3 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 157 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 8.27 +0.24 120 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.06 +0.28 127 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.77 +0.24 111 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.56 +0.28 117 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.26 +0.25 98 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.02 +0.24 98 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.77 +0.24 94 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.32 +0.28 98 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.76 +0.22 75 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.31 +0.26 80 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.83 +0.32 75 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.33 +0.31 68 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.82 +0.29 59 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.36 +0.17 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.87 +0.09 50 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.53 +0.07 55 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.10 +0.09 51 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.75 +0.05 50 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.46 +0.04 51 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 1.20 +0.04 51 0 30 0
29SEP26 17.00 C 1.30 1.30 1.30 0.98 +0.01 51 2 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.79 +0.01 51 0 85 0
29SEP26 18.00 C 0.85 0.85 0.85 0.63 +0.01 51 3 47 -3
29SEP26 18.50 C 0.00 0.00 0.00 0.49 0.00 51 0 39 0
29SEP26 19.00 C 0.46 0.46 0.46 0.37 -0.01 50 1 47 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 0.00 51 0 77 0
29SEP26 20.00 C 0.28 0.28 0.28 0.22 0.00 51 1 71 0
29SEP26 21.00 C 0.19 0.19 0.19 0.12 -0.01 50 3 59 +3
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 51 0 580 0
29SEP26 23.00 C 0.13 0.13 0.10 0.04 0.00 52 2 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 51 0 100 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
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 74 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 6.82 +0.29 80 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.32 +0.28 73 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.81 +0.27 66 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.33 +0.27 62 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.86 +0.26 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.40 +0.24 57 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.94 +0.24 53 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.54 +0.24 53 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.13 +0.10 52 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.73 +0.06 50 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.40 +0.05 50 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 2.10 +0.05 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.82 +0.05 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.56 +0.06 50 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.38 +0.06 51 0 34 0
29OCT26 17.50 C 0.00 0.00 0.00 1.18 +0.04 52 0 28 0
29OCT26 18.00 C 0.00 0.00 0.00 1.00 +0.04 51 0 31 0
29OCT26 18.50 C 0.00 0.00 0.00 0.84 +0.02 51 0 8 0
29OCT26 19.00 C 0.00 0.00 0.00 0.70 +0.01 51 0 33 0
29OCT26 19.50 C 0.00 0.00 0.00 0.59 +0.01 51 0 19 0
29OCT26 20.00 C 0.00 0.00 0.00 0.49 +0.01 51 0 66 0
29OCT26 21.00 C 0.00 0.00 0.00 0.33 0.00 51 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.23 0.00 51 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.15 0.00 51 0 56 0
29OCT26 24.00 C 0.00 0.00 0.00 0.10 0.00 51 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.03 0.00 52 0 1 0
27NOV26 12.00 C 0.00 0.00 0.00 4.98 +0.33 57 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.55 +0.30 55 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.14 +0.28 54 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.73 +0.24 53 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.37 +0.12 53 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.02 +0.11 52 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.68 +0.14 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.38 +0.12 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.12 +0.11 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.88 +0.10 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.66 +0.09 51 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.45 +0.06 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.28 +0.06 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.10 +0.02 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.96 +0.01 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.83 0.00 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.72 0.00 50 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 0.53 -0.01 50 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.39 -0.01 50 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.28 -0.01 50 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.08 0.00 51 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 6.89 +0.34 61 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.43 +0.38 59 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.97 +0.35 57 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.52 +0.32 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.09 +0.29 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.68 +0.26 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.29 +0.23 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.91 +0.20 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 3.55 +0.16 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.21 +0.03 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.89 +0.09 49 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 2.64 +0.03 50 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.34 -0.02 49 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.12 -0.01 50 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 1.91 0.00 50 0 37 0
30DEC26 17.50 C 2.15 2.15 2.15 1.67 -0.05 49 1 9 +1
30DEC26 18.00 C 0.00 0.00 0.00 1.54 +0.05 50 0 63 0
30DEC26 18.50 C 0.00 0.00 0.00 1.37 +0.04 50 0 9 0
30DEC26 19.00 C 0.00 0.00 0.00 1.22 +0.03 50 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.08 +0.02 50 0 10 0
30DEC26 20.00 C 1.20 1.20 1.20 0.92 -0.02 49 1 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.74 -0.01 50 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.58 -0.02 50 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.44 -0.02 49 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.34 -0.04 50 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.26 -0.04 49 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.20 -0.03 49 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.15 -0.03 49 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 3,514 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.07 +0.31 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.67 +0.33 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.25 +0.34 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.85 +0.32 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.47 +0.30 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.10 +0.26 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.75 +0.25 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.41 +0.24 51 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.10 +0.26 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.78 +0.22 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.52 +0.20 50 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 3.25 +0.20 50 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.01 +0.19 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.76 +0.16 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.55 +0.10 50 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 2.35 +0.03 50 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 2.15 +0.04 50 0 43 0
30MAR27 18.50 C 0.00 0.00 0.00 1.98 +0.03 49 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.81 +0.01 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.66 -0.01 49 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 1.53 -0.01 49 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.27 -0.03 49 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.07 +0.02 49 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.89 -0.01 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.74 -0.03 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.62 -0.02 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.51 -0.03 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.43 -0.02 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.25 -0.02 49 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 7.31 +0.33 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.91 +0.32 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.53 +0.32 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.16 +0.31 52 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.79 +0.27 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.45 +0.26 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.14 +0.26 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.84 +0.26 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.55 +0.25 51 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.26 +0.22 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.95 +0.12 49 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.70 +0.15 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.52 +0.19 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.31 +0.17 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.11 +0.17 50 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 2.93 +0.20 51 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.75 +0.19 51 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.59 +0.20 51 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 2.43 +0.20 51 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.28 +0.20 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.11 +0.16 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.87 +0.18 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.59 +0.11 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.43 +0.15 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.25 +0.13 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.12 +0.14 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.98 +0.13 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.86 +0.12 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.76 +0.12 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.66 +0.09 51 0 16 0
TOTAL CALL 52 8,703 -11
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 81 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 -0.04 54 0 24 0
28AUG26 15.00 P 0.04 0.04 0.04 0.04 -0.09 51 4 19 -4
28AUG26 15.50 P 0.08 0.08 0.08 0.10 -0.13 51 11 9 -10
28AUG26 16.00 P 0.16 0.16 0.16 0.21 -0.18 50 1 30 0
28AUG26 16.50 P 0.36 0.36 0.36 0.39 -0.23 50 1 69 -1
28AUG26 17.00 P 0.46 0.46 0.46 0.65 -0.28 50 15 101 +15
28AUG26 17.50 P 0.00 0.00 0.00 0.99 -0.27 51 0 25 0
28AUG26 18.00 P 1.26 1.26 1.26 1.39 -0.28 51 1 31 -1
28AUG26 18.50 P 0.00 0.00 0.00 1.83 -0.27 51 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 2.30 -0.25 51 0 23 0
28AUG26 19.50 P 0.00 0.00 0.00 2.79 -0.23 54 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 3.28 -0.33 0 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 4.28 -0.22 0 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 5.28 -0.26 0 0 0 -15
28AUG26 23.00 P 0.00 0.00 0.00 6.28 -0.23 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.28 -0.23 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.28 -0.23 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.28 -0.22 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.28 -0.22 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.28 -0.25 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.29 -0.21 160 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.29 -0.24 168 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 11 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 55 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 -0.03 50 0 17 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 -0.04 50 0 47 0
29SEP26 14.50 P 0.22 0.22 0.22 0.28 -0.06 49 3 24 +3
29SEP26 15.00 P 0.00 0.00 0.00 0.41 -0.07 49 0 547 0
29SEP26 15.50 P 0.00 0.00 0.00 0.57 -0.08 49 0 65 0
29SEP26 16.00 P 0.00 0.00 0.00 0.76 -0.11 49 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.00 -0.11 49 0 68 0
29SEP26 17.00 P 0.00 0.00 0.00 1.28 -0.13 49 0 81 0
29SEP26 17.50 P 0.00 0.00 0.00 1.59 -0.16 49 0 78 0
29SEP26 18.00 P 0.00 0.00 0.00 1.94 -0.14 50 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.31 -0.16 50 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 2.70 -0.17 50 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 3.10 -0.19 49 0 49 0
29SEP26 20.00 P 0.00 0.00 0.00 3.48 -0.30 44 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.41 -0.27 42 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.38 -0.32 41 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 6.32 -0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.35 -0.25 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.30 -0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.31 -0.28 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.31 -0.30 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.32 -0.26 0 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.29 -0.22 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.29 -0.31 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.31 -0.29 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.36 -0.24 72 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.31 -0.29 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.31 -0.27 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.14 -0.02 50 0 9 0
29OCT26 13.00 P 0.00 0.00 0.00 0.21 -0.02 50 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.29 -0.03 50 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.40 -0.04 50 0 33 0
29OCT26 14.50 P 0.51 0.51 0.51 0.53 -0.06 50 1 41 0
29OCT26 15.00 P 0.00 0.00 0.00 0.69 -0.06 49 0 27 0
29OCT26 15.50 P 0.00 0.00 0.00 0.88 -0.08 49 0 30 0
29OCT26 16.00 P 0.00 0.00 0.00 1.09 -0.12 49 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 1.33 -0.14 49 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.61 -0.16 49 0 31 0
29OCT26 17.50 P 1.82 1.82 1.82 1.93 -0.15 50 1 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.22 -0.20 49 0 96 0
29OCT26 18.50 P 0.00 0.00 0.00 2.57 -0.21 48 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.95 -0.18 49 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.34 -0.24 49 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 3.75 -0.25 49 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 4.65 -0.23 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.49 -0.32 47 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.49 -0.22 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.35 -0.39 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.35 -0.28 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.31 -0.29 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.31 -0.30 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.17 -0.04 49 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.24 -0.05 49 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.33 -0.06 49 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.44 -0.05 49 0 13 0
27NOV26 14.00 P 0.00 0.00 0.00 0.57 -0.07 49 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.72 -0.08 49 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.90 -0.10 49 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 1.10 -0.12 49 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 1.34 -0.12 49 0 14 0
27NOV26 16.50 P 0.00 0.00 0.00 1.59 -0.14 49 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.87 -0.15 49 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.18 -0.16 50 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.48 -0.19 49 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 2.81 -0.21 49 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.17 -0.22 49 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 3.55 -0.24 49 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 3.94 -0.26 49 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 4.77 -0.28 49 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.65 -0.29 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.58 -0.29 51 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.48 -0.34 50 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.40 -0.37 45 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.36 -0.36 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.32 -0.37 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.04 48 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.05 48 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.06 48 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.07 48 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.46 -0.07 49 0 304 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 -0.08 49 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 -0.10 48 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 -0.10 48 0 25 0
30DEC26 15.00 P 0.90 0.90 0.90 1.10 -0.10 49 1 34 0
30DEC26 15.50 P 0.00 0.00 0.00 1.32 -0.12 49 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 1.56 -0.11 49 0 52 0
30DEC26 16.50 P 1.53 1.53 1.53 1.82 -0.14 49 1 36 0
30DEC26 17.00 P 0.00 0.00 0.00 2.08 -0.15 48 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.38 -0.15 49 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 2.68 -0.26 48 0 553 0
30DEC26 18.50 P 0.00 0.00 0.00 3.04 -0.17 49 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.39 -0.26 49 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 3.74 -0.29 48 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.12 -0.31 48 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.96 -0.26 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.81 -0.29 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.68 -0.29 50 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.57 -0.34 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.49 -0.35 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.42 -0.34 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.37 -0.34 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.33 -0.37 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.30 -0.34 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.29 -0.31 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.36 -0.26 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.36 -0.25 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.33 -0.27 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.35 -0.23 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.03 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 -0.05 48 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.52 -0.05 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.64 -0.06 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.79 -0.07 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.95 -0.10 48 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.13 -0.11 48 0 8 0
30MAR27 14.50 P 0.00 0.00 0.00 1.33 -0.12 48 0 40 0
30MAR27 15.00 P 1.51 1.51 1.51 1.55 -0.13 48 15 45 -15
30MAR27 15.50 P 1.68 1.68 1.68 1.79 -0.14 48 15 80 +15
30MAR27 16.00 P 0.00 0.00 0.00 2.04 -0.15 48 0 62 0
30MAR27 16.50 P 0.00 0.00 0.00 2.32 -0.15 49 0 76 0
30MAR27 17.00 P 0.00 0.00 0.00 2.52 -0.21 47 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.91 -0.14 49 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.13 -0.18 47 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.56 -0.15 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.89 -0.11 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.25 -0.10 49 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.61 -0.24 49 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 5.39 -0.24 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.20 -0.22 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.03 -0.27 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.88 -0.32 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.76 -0.33 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.66 -0.34 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.57 -0.35 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.49 -0.36 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.43 -0.34 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.38 -0.34 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.36 -0.32 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.36 -0.29 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.33 -0.30 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.36 -0.25 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.39 -0.06 51 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.48 -0.07 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.58 -0.08 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.71 -0.10 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.85 -0.10 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.01 -0.12 50 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 1.19 -0.12 50 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.39 -0.12 50 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.58 -0.15 50 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.82 -0.12 50 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.03 -0.17 50 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.26 -0.19 50 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.58 -0.13 51 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.85 -0.15 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.13 -0.16 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.39 -0.24 50 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 3.75 -0.15 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.08 -0.15 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.42 -0.18 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.78 -0.16 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.13 -0.17 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.86 -0.21 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.64 -0.21 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.44 -0.25 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.26 -0.24 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.97 -0.38 48 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 9.98 -0.27 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.84 -0.30 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.73 -0.31 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.64 -0.30 50 0 0 0
TOTAL PUT 70 6,084 -13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.460
28AUG26 2.20 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.56 +0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.26 +0.03 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.09 +0.02 26 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 93 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 25 0 34 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 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 64 0 101 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.27 +0.04 92 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.07 +0.04 76 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.97 +0.04 68 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.87 +0.04 61 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.77 +0.04 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.67 +0.04 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 +0.04 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 +0.04 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 +0.04 36 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 +0.03 28 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 +0.03 25 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 +0.02 24 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 100 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 0.00 22 0 118 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 +0.01 26 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 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 65 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 83 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 1.27 +0.04 79 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.17 +0.04 72 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.07 +0.04 66 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.97 +0.04 59 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.87 +0.04 54 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.77 +0.04 48 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.67 +0.04 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.57 +0.04 36 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.48 +0.04 38 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.38 +0.03 32 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.28 +0.03 25 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.97 +0.04 54 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.87 +0.04 48 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.77 +0.04 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.67 +0.04 38 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.57 +0.03 33 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.48 +0.04 34 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.10 +0.02 23 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.27 +0.04 64 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.17 +0.04 59 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.07 +0.04 54 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.97 +0.04 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.87 +0.04 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 +0.04 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 +0.03 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 +0.04 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 +0.03 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.39 +0.04 28 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 +0.04 25 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 +0.03 25 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 +0.03 24 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 +0.02 24 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 +0.02 24 0 1,500 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 +0.01 23 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.27 +0.04 52 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.17 +0.04 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.07 +0.04 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.97 +0.04 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 +0.03 36 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 +0.03 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 +0.03 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 +0.03 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 +0.01 24 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 +0.01 24 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.08 0.00 23 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 0.00 23 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 24 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 1.27 +0.04 44 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.17 +0.03 40 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.08 +0.03 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.99 +0.03 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.89 +0.03 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.79 +0.03 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.61 +0.03 27 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.47 +0.03 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
TOTAL CALL 0 3,357 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 220 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 -0.01 29 0 271 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 -0.02 27 0 80 0
28AUG26 3.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 19 0
28AUG26 3.60 P 0.00 0.00 0.00 0.15 -0.04 26 0 14 0
28AUG26 3.70 P 0.00 0.00 0.00 0.24 -0.04 0 0 12 0
28AUG26 3.80 P 0.00 0.00 0.00 0.34 -0.05 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.44 -0.05 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.54 -0.05 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 27 0 53 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 24 0 40 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.01 22 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 -0.02 21 0 91 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 -0.02 22 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.22 -0.03 21 0 50 0
29SEP26 3.60 P 0.00 0.00 0.00 0.30 -0.03 18 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.39 -0.03 0 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.48 -0.03 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.58 -0.03 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.67 -0.04 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.77 -0.03 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.54 -0.04 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 -0.01 23 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 -0.01 22 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.12 -0.02 22 0 65 0
29OCT26 3.40 P 0.00 0.00 0.00 0.18 -0.02 22 0 150 0
29OCT26 3.50 P 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.32 -0.03 21 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.40 -0.03 18 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.49 -0.03 0 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.25 -0.03 20 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.33 -0.02 21 0 99 0
27NOV26 3.70 P 0.00 0.00 0.00 0.41 -0.02 19 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 25 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 22 0 1,550 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 0.00 22 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 0.00 23 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 -0.01 22 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 -0.01 22 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 -0.02 20 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 -0.03 0 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 -0.03 0 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.54 -0.04 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.37 -0.03 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 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.01 23 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.02 22 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 -0.03 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 -0.02 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 -0.03 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 -0.03 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 -0.03 19 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.70 -0.03 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 -0.02 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.57 -0.03 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 -0.02 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.81 -0.03 21 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.26 -0.03 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$ 33.440
28AUG26 21.00 C 0.00 0.00 0.00 12.45 +0.08 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.45 +0.08 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.45 +0.08 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.45 +0.08 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.45 +0.08 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.45 +0.08 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.45 +0.07 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.45 +0.07 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.45 +0.07 0 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 3.45 +0.07 0 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 2.46 +0.08 26 0 140 0
28AUG26 32.00 C 0.00 0.00 0.00 1.49 +0.11 24 0 538 0
28AUG26 33.00 C 0.00 0.00 0.00 0.65 +0.02 22 0 548 0
28AUG26 34.00 C 0.20 0.20 0.20 0.19 0.00 23 65 484 +41
28AUG26 35.00 C 0.09 0.09 0.06 0.04 0.00 24 41 368 -39
28AUG26 36.00 C 0.04 0.04 0.04 0.01 0.00 27 45 187 -15
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 78 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 39.00 C 0.01 0.01 0.01 0.01 0.00 48 15 31 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.95 +0.08 90 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.45 +0.08 85 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.95 +0.08 80 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.45 +0.08 75 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.45 +0.08 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.45 +0.08 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.45 +0.08 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.45 +0.08 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.45 +0.08 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.45 +0.08 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.45 +0.07 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.45 +0.07 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.45 +0.07 0 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.45 +0.07 0 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 2.47 +0.07 19 0 119 0
29SEP26 32.00 C 0.00 0.00 0.00 1.55 +0.06 18 0 274 0
29SEP26 33.00 C 0.92 0.92 0.92 0.90 +0.03 19 4 171 -4
29SEP26 34.00 C 0.53 0.56 0.53 0.51 +0.03 19 45 929 +35
29SEP26 35.00 C 0.00 0.00 0.00 0.25 +0.01 19 0 454 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 0.00 19 0 230 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 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 30 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 12.45 +0.08 58 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.45 +0.08 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.45 +0.08 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.45 +0.08 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.45 +0.08 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.45 +0.08 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.45 +0.07 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.45 +0.07 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.45 +0.07 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.46 +0.07 19 0 15 0
29OCT26 31.00 C 0.00 0.00 0.00 2.55 +0.12 19 0 144 0
29OCT26 32.00 C 0.00 0.00 0.00 1.75 +0.02 18 0 131 0
29OCT26 33.00 C 1.14 1.14 1.14 1.18 +0.01 18 6 408 0
29OCT26 34.00 C 0.75 0.75 0.75 0.77 +0.01 19 8 294 0
29OCT26 35.00 C 0.00 0.00 0.00 0.49 0.00 19 0 440 0
29OCT26 36.00 C 0.00 0.00 0.00 0.27 -0.01 19 0 436 0
29OCT26 37.00 C 0.00 0.00 0.00 0.15 0.00 19 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.08 0.00 19 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 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 10.45 +0.08 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.45 +0.08 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.45 +0.08 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.45 +0.08 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.45 +0.07 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.45 +0.07 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.46 +0.07 19 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.53 +0.05 19 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 2.73 +0.05 19 0 35 0
27NOV26 32.00 C 0.00 0.00 0.00 1.99 +0.03 18 0 45 0
27NOV26 33.00 C 0.00 0.00 0.00 1.43 +0.02 18 0 17 0
27NOV26 34.00 C 0.00 0.00 0.00 1.01 +0.02 19 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.70 +0.01 19 0 38 0
27NOV26 36.00 C 0.00 0.00 0.00 0.45 0.00 19 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 0.28 0.00 19 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.45 +0.08 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.45 +0.08 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.45 +0.08 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.45 +0.08 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.45 +0.08 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.45 +0.08 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.45 +0.07 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.46 +0.07 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.55 +0.07 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.69 +0.08 19 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 2.92 +0.06 19 0 198 0
30DEC26 32.00 C 0.00 0.00 0.00 2.31 +0.05 19 0 162 0
30DEC26 33.00 C 0.00 0.00 0.00 1.70 +0.04 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.26 +0.04 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 0.94 +0.04 19 0 235 0
30DEC26 36.00 C 0.00 0.00 0.00 0.67 +0.03 20 0 41 0
30DEC26 37.00 C 0.00 0.00 0.00 0.46 +0.03 20 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.30 +0.02 19 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 +0.01 19 0 20 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 0.00 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 0.00 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 0.00 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 12.45 +0.08 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.45 +0.08 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.45 +0.08 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.49 -0.03 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.54 -0.02 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.59 -0.02 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.66 -0.02 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.80 +0.08 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.98 +0.08 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.17 +0.04 19 0 0 0
30MAR27 31.00 C 3.44 3.44 3.44 3.44 +0.02 19 10 37 +10
30MAR27 32.00 C 0.00 0.00 0.00 2.83 +0.03 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 2.33 +0.08 19 0 5 0
30MAR27 34.00 C 0.00 0.00 0.00 1.85 +0.06 19 0 502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.47 +0.05 19 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 1.21 +0.09 20 0 76 0
30MAR27 37.00 C 0.00 0.00 0.00 0.91 +0.03 20 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.71 +0.04 20 0 20 0
30MAR27 39.00 C 0.00 0.00 0.00 0.53 +0.03 20 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.39 +0.02 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.29 +0.03 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.21 +0.02 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.55 +0.08 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.59 +0.08 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.63 +0.07 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.67 -0.03 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.76 +0.02 20 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.80 -0.03 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.90 -0.03 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.21 +0.07 20 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 5.44 +0.23 20 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.59 +0.06 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.95 +0.05 19 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 3.37 +0.05 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.85 +0.05 20 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 2.40 +0.05 20 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 2.00 +0.04 20 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.65 +0.03 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.35 +0.03 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.10 +0.02 20 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.89 +0.02 20 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.71 +0.01 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.61 +0.02 21 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.48 +0.01 20 0 0 0
TOTAL CALL 239 10,937 +28
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 0.00 112 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 257 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 174 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,088 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 1,413 0
28AUG26 32.00 P 0.12 0.12 0.12 0.11 -0.04 23 99 768 -44
28AUG26 33.00 P 0.41 0.51 0.41 0.45 -0.07 24 187 763 +25
28AUG26 34.00 P 1.00 1.00 1.00 1.09 -0.08 23 6 130 -6
28AUG26 35.00 P 2.15 2.15 2.15 2.04 -0.03 31 2 15 -2
28AUG26 36.00 P 0.00 0.00 0.00 2.96 -0.08 0 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 3.96 -0.08 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 4.96 -0.08 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.96 -0.08 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.09 -0.04 85 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.10 -0.03 95 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.09 -0.04 102 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.09 -0.04 109 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.10 -0.03 118 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 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 31 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 20 0 241 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 515 0
29SEP26 31.00 P 0.00 0.00 0.00 0.17 -0.02 19 2 731 -2
29SEP26 32.00 P 0.41 0.41 0.41 0.40 -0.04 19 3 507 -3
29SEP26 33.00 P 0.84 0.84 0.84 0.83 -0.04 20 15 224 0
29SEP26 34.00 P 0.00 0.00 0.00 1.41 -0.08 20 0 180 0
29SEP26 35.00 P 2.17 2.17 2.17 2.14 -0.07 19 15 64 +15
29SEP26 36.00 P 0.00 0.00 0.00 3.02 -0.07 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.97 -0.08 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.96 -0.08 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.96 -0.08 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.10 -0.03 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.10 -0.03 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.10 -0.03 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.10 -0.03 53 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.10 -0.03 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.10 +0.03 60 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.09 +0.02 62 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.09 +0.02 65 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 27 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 0.00 20 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.03 0.00 20 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 195 0
29OCT26 30.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 540 0
29OCT26 31.00 P 0.31 0.31 0.31 0.33 -0.04 19 1 334 +1
29OCT26 32.00 P 0.00 0.00 0.00 0.60 -0.06 19 0 348 0
29OCT26 33.00 P 1.05 1.05 1.05 1.05 -0.05 19 15 522 0
29OCT26 34.00 P 0.00 0.00 0.00 1.62 -0.10 19 0 40 0
29OCT26 35.00 P 0.00 0.00 0.00 2.36 -0.09 20 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.11 -0.09 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.01 -0.09 19 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.97 -0.08 18 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.96 -0.08 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.10 -0.03 33 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.10 -0.03 36 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.10 -0.03 39 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 6 0
27NOV26 30.00 P 0.00 0.00 0.00 0.26 -0.03 19 0 224 0
27NOV26 31.00 P 0.00 0.00 0.00 0.47 -0.02 19 0 500 0
27NOV26 32.00 P 0.00 0.00 0.00 0.78 -0.05 19 0 192 0
27NOV26 33.00 P 0.00 0.00 0.00 1.22 -0.07 19 0 477 0
27NOV26 34.00 P 0.00 0.00 0.00 1.80 -0.09 19 0 179 0
27NOV26 35.00 P 2.52 2.52 2.52 2.51 -0.08 20 2 47 +2
27NOV26 36.00 P 0.00 0.00 0.00 3.21 -0.08 19 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 4.07 -0.08 19 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.00 -0.08 19 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.97 -0.08 19 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.10 -0.03 29 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.10 -0.03 31 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.10 -0.03 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 0.00 20 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 0.00 20 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 0.00 20 0 250 0
30DEC26 29.00 P 0.00 0.00 0.00 0.23 0.00 20 0 180 0
30DEC26 30.00 P 0.00 0.00 0.00 0.39 -0.02 19 0 64 0
30DEC26 31.00 P 0.00 0.00 0.00 0.63 -0.04 19 0 160 0
30DEC26 32.00 P 0.00 0.00 0.00 0.96 -0.05 19 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.41 -0.03 19 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.96 -0.04 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.61 -0.05 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.35 -0.05 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.16 -0.07 19 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.05 -0.07 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.99 -0.07 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.10 -0.03 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.10 -0.03 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.10 -0.03 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.10 -0.06 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.10 -0.03 35 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.10 -0.01 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.09 +0.02 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.09 +0.02 41 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 22 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 20 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.10 0.00 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.18 0.00 20 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.30 0.00 20 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.46 -0.01 20 0 202 0
30MAR27 30.00 P 0.00 0.00 0.00 0.66 -0.03 19 0 28 0
30MAR27 31.00 P 0.00 0.00 0.00 0.95 -0.02 19 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.31 -0.04 19 0 51 0
30MAR27 33.00 P 0.00 0.00 0.00 1.81 -0.01 20 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.35 -0.01 20 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 2.96 -0.06 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.65 -0.10 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.41 -0.04 20 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.22 -0.05 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.10 -0.06 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.10 -0.03 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.10 -0.03 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.10 -0.03 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.10 -0.06 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.10 -0.03 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.10 -0.01 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.09 +0.02 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.14 0.00 20 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.23 0.00 21 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.35 -0.01 20 0 35 0
29JUN27 28.00 P 0.00 0.00 0.00 0.52 -0.01 21 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 0.74 -0.01 21 0 11 0
29JUN27 30.00 P 1.04 1.04 1.04 1.02 -0.02 21 2 55 +2
29JUN27 31.00 P 0.00 0.00 0.00 1.36 -0.03 21 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.77 -0.03 21 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.24 -0.03 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 2.79 -0.04 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.40 -0.05 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.08 -0.05 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.81 -0.06 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.45 -0.05 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.46 -0.06 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.35 -0.07 23 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.29 -0.07 24 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.26 -0.02 26 0 0 0
TOTAL PUT 349 14,855 -12
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$ 3.900
28AUG26 2.70 C 0.00 0.00 0.00 1.24 +0.09 187 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.13 +0.08 159 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.03 +0.08 146 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.92 +0.07 119 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.83 +0.08 119 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.72 +0.06 95 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.62 +0.06 83 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.53 +0.06 81 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.43 +0.06 69 0 10 0
28AUG26 3.60 C 0.38 0.38 0.38 0.34 +0.04 63 6 10 +2
28AUG26 3.70 C 0.00 0.00 0.00 0.26 +0.03 60 0 5 0
28AUG26 3.80 C 0.00 0.00 0.00 0.20 +0.03 62 0 12 0
28AUG26 3.90 C 0.00 0.00 0.00 0.15 +0.02 64 0 48 0
28AUG26 4.00 C 0.00 0.00 0.00 0.10 +0.01 61 0 139 0
28AUG26 4.10 C 0.00 0.00 0.00 0.07 +0.01 62 0 114 0
28AUG26 4.20 C 0.10 0.10 0.10 0.05 0.00 65 5 132 +5
28AUG26 4.30 C 0.05 0.05 0.05 0.03 0.00 63 150 286 +145
28AUG26 4.40 C 0.00 0.00 0.00 0.02 0.00 64 0 68 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 133 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 129 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 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 89 0 201 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 95 0 390 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 110 0 41 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 241 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 136 0 68 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 148 0 72 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 159 0 411 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 170 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 180 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 189 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 199 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 207 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 216 0 13 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 232 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 239 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 246 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.24 +0.08 80 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.13 +0.06 67 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.03 +0.08 61 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.93 +0.07 55 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.83 +0.06 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.74 +0.05 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.66 +0.05 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.59 +0.05 53 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.53 +0.06 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.44 +0.03 51 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.41 +0.06 58 4 19 +4
29SEP26 3.80 C 0.00 0.00 0.00 0.34 +0.04 55 0 22 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 +0.03 55 0 22 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 +0.03 56 0 127 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 +0.02 55 0 21 0
29SEP26 4.20 C 0.26 0.26 0.22 0.18 +0.02 56 32 50 +32
29SEP26 4.30 C 0.00 0.00 0.00 0.15 +0.02 56 0 36 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 +0.01 55 0 117 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 +0.01 55 0 196 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 +0.01 57 0 143 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 +0.01 56 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 +0.01 57 0 170 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 +0.01 58 0 149 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 175 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 55 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 188 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 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 0.00 0.00 0.00 0.01 0.00 75 0 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 84 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 106 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 1.27 +0.09 70 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.18 +0.09 68 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.09 +0.09 66 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.96 +0.05 51 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.92 +0.09 62 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.80 +0.05 52 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.76 +0.08 59 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.68 +0.06 57 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.59 +0.03 52 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.54 +0.04 54 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.50 +0.05 57 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.43 +0.03 54 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.39 +0.04 55 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.34 +0.02 54 0 12 0
29OCT26 4.10 C 0.00 0.00 0.00 0.31 +0.03 56 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.27 +0.02 55 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.24 +0.01 56 0 150 0
29OCT26 4.40 C 0.00 0.00 0.00 0.21 +0.01 56 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.18 +0.01 55 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.16 +0.01 55 0 1,222 0
29OCT26 4.70 C 0.00 0.00 0.00 0.14 +0.01 56 0 7 0
29OCT26 4.80 C 0.00 0.00 0.00 0.12 0.00 55 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.11 +0.01 56 0 242 0
29OCT26 5.00 C 0.16 0.16 0.16 0.09 0.00 55 20 102 -17
29OCT26 5.25 C 0.00 0.00 0.00 0.07 +0.01 57 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.05 +0.01 58 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.03 0.00 56 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.02 0.00 56 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 19 0
27NOV26 2.80 C 0.00 0.00 0.00 1.18 +0.07 56 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 1.09 +0.07 54 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.01 +0.07 54 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.93 +0.06 53 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.87 +0.07 56 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.80 +0.07 55 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.74 +0.07 56 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.67 +0.06 55 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.62 +0.06 56 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.56 +0.05 55 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.51 +0.05 55 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.46 +0.04 55 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.42 +0.03 55 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.39 +0.03 56 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.35 +0.03 56 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.31 +0.02 55 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.28 +0.02 55 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.25 +0.02 55 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.23 +0.02 56 0 1 0
27NOV26 4.70 C 0.00 0.00 0.00 0.20 +0.01 55 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.18 +0.01 55 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.16 +0.01 55 0 15 0
27NOV26 5.00 C 0.23 0.23 0.23 0.15 +0.02 56 20 25 +20
27NOV26 5.25 C 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.31 +0.10 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.23 +0.10 58 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.15 +0.09 57 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.07 +0.08 56 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 +0.08 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.92 +0.07 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.86 +0.07 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.79 +0.06 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.74 +0.06 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.68 +0.06 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 +0.04 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.58 +0.05 55 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 +0.04 53 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 +0.03 54 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.45 +0.04 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 +0.03 55 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.38 +0.03 55 0 26 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 +0.02 55 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 +0.02 55 0 302 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 +0.01 55 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 +0.02 55 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 +0.01 54 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 +0.01 55 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 +0.02 55 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.16 +0.01 55 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 0.00 54 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 +0.01 55 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 +0.01 55 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 55 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 55 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 56 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 55 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 54 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.40 +0.09 57 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.33 +0.10 57 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.25 +0.09 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.17 +0.08 54 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.11 +0.08 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.05 +0.08 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.99 +0.08 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.91 +0.05 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.88 +0.08 54 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.83 +0.07 55 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.78 +0.07 54 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.73 +0.06 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.69 +0.06 54 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 +0.04 53 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.60 +0.04 54 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.57 +0.04 54 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.53 +0.03 54 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.50 +0.03 54 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.47 +0.02 54 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.44 +0.02 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.41 +0.02 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.39 +0.03 54 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.36 +0.02 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.34 +0.02 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.29 +0.02 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.24 +0.01 53 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 +0.01 53 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 +0.01 53 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 +0.01 54 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 0.00 53 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 +0.01 54 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 +0.01 54 0 59 0
30MAR27 7.50 C 0.16 0.16 0.16 0.07 +0.01 55 4 107 -2
30MAR27 7.75 C 0.00 0.00 0.00 0.06 +0.01 55 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 +0.01 54 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30MAR27 9.00 C 0.10 0.10 0.10 0.01 0.00 47 5 320 +5
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.42 +0.07 60 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.35 +0.07 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.28 +0.06 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.21 +0.05 58 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.14 +0.04 57 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.08 +0.04 57 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.02 +0.04 57 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.97 +0.04 57 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.91 +0.03 56 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.86 +0.03 56 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.81 +0.03 56 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.77 +0.03 56 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.72 +0.03 55 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.68 +0.02 55 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.65 +0.03 56 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.61 +0.03 55 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.57 +0.02 55 0 0 0
29JUN27 4.40 C 0.66 0.66 0.66 0.54 +0.02 55 4 9 +4
29JUN27 4.50 C 0.00 0.00 0.00 0.51 +0.02 55 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.48 +0.02 55 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.45 +0.01 55 0 0 0
29JUN27 4.80 C 0.51 0.51 0.51 0.43 +0.02 55 4 4 +4
29JUN27 4.90 C 0.00 0.00 0.00 0.40 +0.01 55 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.38 +0.01 55 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.33 +0.01 55 0 5 0
29JUN27 5.50 C 0.43 0.43 0.43 0.29 +0.02 55 4 8 +4
29JUN27 5.75 C 0.37 0.37 0.37 0.25 +0.01 55 1 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.21 0.00 54 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.19 +0.01 55 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.16 +0.01 54 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.14 0.00 54 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 +0.01 55 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.11 +0.01 55 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 +0.01 55 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 0.00 54 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.06 0.00 54 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 0.00 53 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 52 0 243 0
TOTAL CALL 259 31,786 +206
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 140 0 30 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 116 0 21 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 105 0 31 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 94 0 172 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 224 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 585 0
28AUG26 3.40 P 0.01 0.01 0.01 0.01 -0.01 62 2 33 -2
28AUG26 3.50 P 0.01 0.02 0.01 0.02 -0.01 62 7 346 -7
28AUG26 3.60 P 0.00 0.00 0.00 0.03 -0.02 57 0 425 0
28AUG26 3.70 P 0.00 0.00 0.00 0.05 -0.03 56 0 376 0
28AUG26 3.80 P 0.05 0.05 0.05 0.09 -0.04 59 25 100 -9
28AUG26 3.90 P 0.00 0.00 0.00 0.13 -0.05 57 0 114 0
28AUG26 4.00 P 0.12 0.19 0.12 0.20 -0.05 62 152 453 -2
28AUG26 4.10 P 0.00 0.00 0.00 0.26 -0.06 59 0 145 0
28AUG26 4.20 P 0.00 0.00 0.00 0.33 -0.07 54 0 161 0
28AUG26 4.30 P 0.00 0.00 0.00 0.41 -0.08 48 0 228 0
28AUG26 4.40 P 0.00 0.00 0.00 0.51 -0.07 56 0 202 0
28AUG26 4.50 P 0.58 0.58 0.53 0.60 -0.08 0 90 789 -90
28AUG26 4.60 P 0.00 0.00 0.00 0.70 -0.08 0 0 129 0
28AUG26 4.70 P 0.00 0.00 0.00 0.80 -0.08 0 0 65 0
28AUG26 4.80 P 0.00 0.00 0.00 0.90 -0.08 0 0 70 0
28AUG26 4.90 P 0.00 0.00 0.00 1.00 -0.08 0 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.10 -0.08 0 0 109 0
28AUG26 5.25 P 0.00 0.00 0.00 1.35 -0.08 0 0 27 0
28AUG26 5.50 P 0.00 0.00 0.00 1.60 -0.08 0 0 40 0
28AUG26 5.75 P 0.00 0.00 0.00 1.85 -0.08 0 0 14 0
28AUG26 6.00 P 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.60 -0.08 0 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.85 -0.08 0 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.10 -0.08 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.35 -0.09 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.60 -0.09 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.85 -0.08 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.10 -0.08 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.35 -0.09 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.60 -0.08 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.85 -0.09 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 28 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 54 0 144 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.01 53 0 108 0
29SEP26 3.30 P 0.05 0.05 0.05 0.06 -0.01 54 9 255 0
29SEP26 3.40 P 0.06 0.06 0.06 0.08 -0.01 53 33 212 -33
29SEP26 3.50 P 0.09 0.09 0.09 0.11 -0.01 54 1 59 -1
29SEP26 3.60 P 0.12 0.12 0.12 0.14 -0.02 54 2 528 +2
29SEP26 3.70 P 0.00 0.00 0.00 0.18 -0.02 54 0 39 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 -0.03 53 0 58 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 -0.03 55 0 41 0
29SEP26 4.00 P 0.33 0.33 0.33 0.33 -0.04 54 5 191 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.40 -0.04 56 0 92 0
29SEP26 4.20 P 0.00 0.00 0.00 0.47 -0.04 57 0 243 0
29SEP26 4.30 P 0.00 0.00 0.00 0.55 -0.03 58 0 126 0
29SEP26 4.40 P 0.00 0.00 0.00 0.62 -0.04 58 0 22 0
29SEP26 4.50 P 0.00 0.00 0.00 0.70 -0.05 58 0 1,188 0
29SEP26 4.60 P 0.00 0.00 0.00 0.78 -0.05 58 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 0.87 -0.05 60 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 0.96 -0.05 61 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.05 -0.06 61 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.14 -0.06 62 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.40 -0.05 74 0 251 0
29SEP26 5.50 P 0.00 0.00 0.00 1.60 -0.10 0 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.88 -0.07 80 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.12 -0.08 81 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.36 -0.08 80 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.60 -0.09 0 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.85 -0.09 0 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.10 -0.09 0 0 6 -18
29SEP26 7.25 P 0.00 0.00 0.00 3.35 -0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.60 -0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.85 -0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.10 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.35 -0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.60 -0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.85 -0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.10 -0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.35 -0.09 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 55 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 -0.01 54 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 162 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 -0.01 54 0 80 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 -0.01 54 0 1,020 0
29OCT26 3.30 P 0.00 0.00 0.00 0.12 -0.01 54 0 35 0
29OCT26 3.40 P 0.00 0.00 0.00 0.15 -0.01 55 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.18 -0.02 54 0 18 0
29OCT26 3.60 P 0.00 0.00 0.00 0.22 -0.02 54 0 41 0
29OCT26 3.70 P 0.00 0.00 0.00 0.26 -0.02 54 0 65 0
29OCT26 3.80 P 0.00 0.00 0.00 0.30 -0.04 53 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.36 -0.04 54 0 80 0
29OCT26 4.00 P 0.00 0.00 0.00 0.42 -0.04 54 0 16 0
29OCT26 4.10 P 0.47 0.47 0.47 0.48 -0.05 55 2 2 +2
29OCT26 4.20 P 0.00 0.00 0.00 0.56 -0.04 57 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.61 -0.06 54 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.70 -0.04 57 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.77 -0.05 57 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.85 -0.05 57 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 0.93 -0.05 57 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.03 -0.04 61 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.11 -0.05 60 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.19 -0.06 60 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.42 -0.06 62 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.66 -0.06 66 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.89 -0.08 66 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.13 -0.09 68 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.37 -0.09 68 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.61 -0.09 67 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.85 -0.09 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.10 -0.09 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.35 -0.09 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.60 -0.09 0 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.08 0.00 57 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.12 0.00 56 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.15 0.00 56 0 4 0
27NOV26 3.30 P 0.00 0.00 0.00 0.16 -0.02 53 0 20 0
27NOV26 3.40 P 0.00 0.00 0.00 0.20 -0.02 54 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.23 -0.03 53 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.28 -0.02 54 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.32 -0.04 54 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.39 -0.02 56 0 15 0
27NOV26 3.90 P 0.00 0.00 0.00 0.43 -0.04 55 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.50 -0.03 56 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.55 -0.04 55 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.62 -0.04 56 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.68 -0.04 55 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.76 -0.04 57 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.84 -0.03 58 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.92 -0.03 58 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.00 -0.03 59 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.08 -0.03 59 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.16 -0.04 59 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.25 -0.04 61 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.47 -0.04 62 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 0.00 55 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 -0.01 55 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 -0.01 55 0 33 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 0.00 55 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 -0.01 54 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 -0.01 53 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 -0.03 52 0 30 0
30DEC26 3.50 P 0.26 0.26 0.26 0.29 -0.02 53 10 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 -0.03 53 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 -0.03 53 0 66 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 -0.02 54 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.49 -0.04 54 0 628 0
30DEC26 4.00 P 0.00 0.00 0.00 0.55 -0.04 54 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.61 -0.04 55 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.68 -0.04 55 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.75 -0.04 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.81 -0.05 55 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.89 -0.04 56 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 -0.04 57 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 -0.03 58 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.13 -0.04 58 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.21 -0.04 58 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.29 -0.04 58 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.51 -0.04 60 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.72 -0.06 60 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.95 -0.06 62 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.17 -0.08 61 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.40 -0.09 61 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.64 -0.10 62 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.87 -0.10 60 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.11 -0.10 59 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.35 -0.10 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.85 -0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.10 -0.09 0 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.35 -0.09 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.60 -0.09 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.85 -0.09 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.10 -0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.35 -0.09 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 0.00 54 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 -0.02 53 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 0.00 54 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 -0.01 53 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 -0.02 52 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 -0.03 52 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.39 -0.03 51 0 4 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 -0.03 52 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 -0.03 52 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 -0.03 52 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 -0.03 53 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.67 -0.03 53 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.73 -0.04 53 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 -0.04 54 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.86 -0.05 53 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.93 -0.05 54 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.00 -0.05 54 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.07 -0.05 54 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.15 -0.05 54 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.23 -0.04 55 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.31 -0.04 55 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.39 -0.04 56 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.59 -0.05 56 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.80 -0.05 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.02 -0.06 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.24 -0.07 58 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.46 -0.08 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.71 -0.06 61 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.92 -0.09 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.15 -0.09 58 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.38 -0.09 57 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.62 -0.09 56 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.85 -0.10 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.10 -0.09 0 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.35 -0.09 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.60 -0.09 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.85 -0.09 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.10 -0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.35 -0.09 0 0 0 0
29JUN27 2.70 P 0.20 0.20 0.20 0.25 -0.01 53 10 85 +10
29JUN27 2.80 P 0.00 0.00 0.00 0.29 -0.01 53 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 -0.02 53 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 -0.01 53 0 34 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 -0.02 53 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 -0.01 53 0 0 0
29JUN27 3.30 P 0.46 0.46 0.46 0.51 -0.01 53 16 4 -13
29JUN27 3.40 P 0.00 0.00 0.00 0.56 -0.02 53 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.61 -0.02 53 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.66 -0.03 52 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.72 -0.02 52 0 73 0
29JUN27 3.80 P 0.00 0.00 0.00 0.78 -0.02 52 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.84 -0.02 52 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 0.90 -0.03 52 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.97 -0.03 52 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.03 -0.03 51 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.10 -0.03 52 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.17 -0.03 51 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.24 -0.03 51 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.31 -0.03 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.39 -0.03 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.46 -0.03 51 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.53 -0.04 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.61 -0.04 50 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.81 -0.03 50 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.01 -0.05 49 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.21 -0.06 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.42 -0.07 46 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.64 -0.07 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.85 -0.08 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.07 -0.09 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.30 -0.08 34 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.52 -0.09 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.75 -0.09 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.99 -0.08 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.21 -0.10 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.45 -0.09 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.68 -0.09 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.91 -0.10 0 0 1 0
TOTAL PUT 364 19,718 -156
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 46.160
28AUG26 34.00 C 0.00 0.00 0.00 12.18 +1.30 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.18 +1.29 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.16 +1.27 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.16 +1.27 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.18 +1.29 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.19 +1.30 44 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.19 +1.29 38 0 24 0
28AUG26 41.00 C 0.00 0.00 0.00 5.20 +1.28 37 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 4.23 +1.24 37 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 3.30 +1.16 37 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 2.44 +1.02 36 0 99 0
28AUG26 45.00 C 0.79 0.80 0.79 1.70 +0.81 36 73 252 +73
28AUG26 46.00 C 0.79 1.09 0.79 1.09 +0.60 36 19 551 +15
28AUG26 47.00 C 0.44 0.89 0.44 0.68 +0.44 37 100 450 +7
28AUG26 48.00 C 0.40 0.45 0.40 0.38 +0.27 37 3 224 -1
28AUG26 49.00 C 0.08 0.35 0.08 0.19 +0.14 37 67 224 +27
28AUG26 50.00 C 0.19 0.19 0.19 0.09 +0.07 37 1 146 -1
28AUG26 52.50 C 0.03 0.03 0.03 0.01 0.00 37 1 262 +1
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 201 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 132 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 104 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 13.27 +1.31 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.28 +1.31 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.29 +1.30 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.36 +1.31 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.49 +1.22 46 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 8.47 +1.16 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.46 +1.27 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.57 +1.25 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.72 +1.22 36 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 4.92 +1.18 36 0 16 0
29SEP26 43.00 C 4.02 4.02 4.02 4.17 +1.10 36 15 50 +15
29SEP26 44.00 C 3.40 3.40 3.40 3.50 +1.04 36 15 27 0
29SEP26 45.00 C 2.78 2.78 2.78 2.89 +0.89 36 160 319 +160
29SEP26 46.00 C 0.00 0.00 0.00 2.39 +0.84 36 0 211 0
29SEP26 47.00 C 0.00 0.00 0.00 1.96 +0.78 37 0 180 0
29SEP26 48.00 C 1.24 1.60 1.24 1.55 +0.67 37 19 137 +1
29SEP26 49.00 C 1.02 1.27 1.02 1.22 +0.57 36 4 228 +4
29SEP26 50.00 C 0.99 1.02 0.99 0.94 +0.47 36 3 191 +1
29SEP26 52.50 C 0.28 0.66 0.28 0.47 +0.28 36 19 163 +19
29SEP26 55.00 C 0.30 0.37 0.30 0.21 +0.14 36 30 779 +20
29SEP26 57.50 C 0.00 0.00 0.00 0.09 +0.06 36 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 12.55 +1.16 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.68 +1.56 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.71 +1.43 44 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.78 +1.45 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.86 +1.39 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.93 +1.28 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.05 +1.19 36 0 0 0
29OCT26 41.00 C 4.99 4.99 4.99 6.28 +1.15 36 15 15 +15
29OCT26 42.00 C 4.29 4.29 4.29 5.55 +1.10 36 15 28 +15
29OCT26 43.00 C 3.64 3.64 3.64 4.88 +1.02 36 15 15 +2
29OCT26 44.00 C 0.00 0.00 0.00 4.38 +1.08 38 0 45 0
29OCT26 45.00 C 2.65 3.69 2.65 3.73 +0.90 37 837 847 +771
29OCT26 46.00 C 3.06 3.54 3.06 3.23 +0.87 37 741 746 +674
29OCT26 47.00 C 3.00 3.00 3.00 2.79 +0.81 37 7 55 0
29OCT26 48.00 C 1.56 1.59 1.56 2.37 +0.73 37 25 43 -25
29OCT26 49.00 C 0.00 0.00 0.00 2.00 +0.66 37 0 109 0
29OCT26 50.00 C 0.00 0.00 0.00 1.67 +0.58 37 0 61 0
29OCT26 52.50 C 0.70 1.27 0.70 1.05 +0.42 37 17 74 0
29OCT26 55.00 C 0.00 0.00 0.00 0.63 +0.29 37 0 51 0
29OCT26 57.50 C 0.31 0.31 0.31 0.37 +0.19 37 20 74 0
29OCT26 60.00 C 0.00 0.00 0.00 0.21 +0.11 37 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 0.12 +0.07 37 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
27NOV26 36.00 C 0.00 0.00 0.00 11.02 +1.39 46 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.92 +1.17 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.09 +1.18 40 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.38 +1.43 41 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.62 +1.41 41 0 0 0
27NOV26 41.00 C 5.39 5.39 5.39 6.67 +1.03 38 12 12 +12
27NOV26 42.00 C 0.00 0.00 0.00 6.04 +1.05 38 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.33 +0.93 37 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.74 +0.90 37 0 0 0
27NOV26 45.00 C 4.14 4.14 4.14 4.26 +0.91 38 15 15 +15
27NOV26 46.00 C 3.69 3.69 3.65 3.78 +0.90 38 70 72 +70
27NOV26 47.00 C 2.63 2.63 2.63 3.35 +0.87 39 10 20 +10
27NOV26 48.00 C 2.88 2.88 2.88 2.91 +0.79 38 2 15 0
27NOV26 49.00 C 2.73 2.75 2.53 2.54 +0.74 38 32 60 +15
27NOV26 50.00 C 2.22 2.22 2.22 2.21 +0.68 38 1 31 +1
27NOV26 52.50 C 0.00 0.00 0.00 1.52 +0.53 38 0 60 0
27NOV26 55.00 C 0.00 0.00 0.00 1.02 +0.40 38 0 18 0
27NOV26 57.50 C 0.84 0.84 0.84 0.67 +0.29 38 15 45 +15
27NOV26 60.00 C 0.00 0.00 0.00 0.43 +0.20 38 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 0.27 +0.13 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.17 +0.09 38 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.11 +0.06 38 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.07 +0.04 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.94 +1.37 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.08 +1.40 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.17 +1.37 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.29 +1.31 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.48 +1.28 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.66 +1.36 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.92 +1.31 40 0 0 0
30DEC26 41.00 C 5.85 5.85 5.85 7.20 +1.13 40 15 15 +15
30DEC26 42.00 C 0.00 0.00 0.00 6.39 +0.93 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.79 +0.89 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.23 +0.85 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.71 +0.79 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.24 +0.77 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.81 +0.73 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.42 +0.72 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.07 +0.69 38 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.72 +0.64 38 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 2.00 +0.52 38 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 1.45 +0.42 38 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 1.04 +0.33 38 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 0.73 +0.24 38 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.52 +0.19 38 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.36 +0.14 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.25 +0.10 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 +0.07 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 +0.05 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 +0.04 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 +0.03 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 13.38 +1.29 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.57 +1.27 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.78 +1.18 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.04 +1.16 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.31 +1.11 40 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.62 +1.08 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.95 +1.02 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.33 +1.01 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.75 +1.01 39 0 20 0
30MAR27 43.00 C 6.97 6.97 6.97 7.17 +0.94 39 15 30 +15
30MAR27 44.00 C 6.47 6.47 6.47 6.64 +0.90 39 15 30 0
30MAR27 45.00 C 5.14 5.14 5.14 6.14 +0.85 39 2 1,010 0
30MAR27 46.00 C 4.73 4.73 4.73 5.67 +0.81 39 15 1,070 +15
30MAR27 47.00 C 0.00 0.00 0.00 5.18 +0.74 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 4.81 +0.72 39 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 4.44 +0.71 39 0 38 0
30MAR27 50.00 C 0.00 0.00 0.00 4.09 +0.69 38 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 3.30 +0.60 38 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.63 +0.49 38 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 2.09 +0.41 38 0 20 0
30MAR27 60.00 C 1.90 1.90 1.90 1.67 +0.36 38 1 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.32 +0.31 38 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.02 +0.23 38 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.81 +0.20 38 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.63 +0.16 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.49 +0.13 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.39 +0.12 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.29 +0.08 38 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.74 +0.98 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.02 +0.98 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.32 +0.97 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.75 +1.06 39 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 11.09 +1.01 39 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.46 +0.99 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.93 +0.96 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.34 +0.91 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.90 +0.98 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.32 +0.88 39 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.81 +0.86 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.33 +0.83 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.89 +0.81 39 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.46 +0.78 39 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 6.07 +0.76 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.67 +0.77 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.33 +0.72 39 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 4.47 +0.60 39 0 15 0
29JUN27 55.00 C 3.21 3.21 3.21 3.79 +0.58 39 5 99 +5
29JUN27 57.50 C 0.00 0.00 0.00 3.18 +0.50 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.66 +0.43 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.24 +0.41 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.84 +0.31 38 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 1.56 +0.32 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.28 +0.24 38 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.08 +0.24 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.88 +0.17 38 0 0 0
TOTAL CALL 2,446 14,455 +1,981
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 97 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 116 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 193 0
28AUG26 42.00 P 0.00 0.00 0.00 0.05 -0.05 38 0 156 0
28AUG26 43.00 P 0.24 0.24 0.24 0.11 -0.13 36 2 205 -2
28AUG26 44.00 P 0.00 0.00 0.00 0.26 -0.25 37 0 458 0
28AUG26 45.00 P 0.97 0.97 0.38 0.50 -0.44 36 146 328 -40
28AUG26 46.00 P 0.92 0.92 0.72 0.89 -0.70 35 130 278 +83
28AUG26 47.00 P 1.24 1.35 1.24 1.43 -0.92 35 50 494 -10
28AUG26 48.00 P 0.00 0.00 0.00 2.18 -1.12 36 0 418 0
28AUG26 49.00 P 0.00 0.00 0.00 3.00 -1.16 36 0 378 0
28AUG26 50.00 P 0.00 0.00 0.00 3.91 -1.25 37 0 328 0
28AUG26 52.50 P 0.00 0.00 0.00 6.34 -1.30 0 0 15 0
28AUG26 55.00 P 0.00 0.00 0.00 8.84 -1.30 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.34 -1.30 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.84 -1.30 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.37 -1.27 97 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.87 -1.27 107 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.34 -1.30 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.84 -1.30 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.37 -1.27 136 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.84 -1.30 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 37 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.27 -0.05 36 0 120 0
29SEP26 41.00 P 0.49 0.49 0.48 0.41 -0.08 35 5 87 -5
29SEP26 42.00 P 0.00 0.00 0.00 0.60 -0.13 35 0 74 0
29SEP26 43.00 P 0.71 0.78 0.71 0.88 -0.18 36 14 144 -2
29SEP26 44.00 P 1.51 1.51 0.97 1.23 -0.19 36 29 434 +11
29SEP26 45.00 P 1.56 1.56 1.56 1.56 -0.33 35 2 838 0
29SEP26 46.00 P 2.05 2.05 2.05 2.05 -0.54 36 3 278 0
29SEP26 47.00 P 0.00 0.00 0.00 2.53 -0.58 35 0 927 0
29SEP26 48.00 P 3.89 3.89 3.89 3.18 -0.69 35 10 187 0
29SEP26 49.00 P 3.61 3.61 3.61 4.01 -0.63 38 15 271 0
29SEP26 50.00 P 5.77 5.77 5.71 4.62 -0.85 36 40 391 +40
29SEP26 52.50 P 0.00 0.00 0.00 6.67 -1.06 36 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 8.98 -1.17 38 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 11.35 -1.29 35 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.84 -1.30 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.37 -1.27 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.87 -1.27 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.34 -1.30 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.84 -1.30 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.37 -1.27 68 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.84 -1.30 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.34 -1.30 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.84 -1.30 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.34 -1.30 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.84 -1.30 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.34 -1.30 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.07 0.00 37 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.23 -0.05 36 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.33 -0.06 36 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.47 -0.08 36 0 13 0
29OCT26 40.00 P 0.00 0.00 0.00 0.65 -0.11 36 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 0.87 -0.14 36 0 22 0
29OCT26 42.00 P 0.00 0.00 0.00 1.12 -0.20 36 0 75 0
29OCT26 43.00 P 1.40 1.40 1.40 1.44 -0.25 36 18 53 -6
29OCT26 44.00 P 1.79 1.79 1.68 1.81 -0.30 36 16 96 0
29OCT26 45.00 P 2.26 2.32 2.26 2.24 -0.36 36 30 179 0
29OCT26 46.00 P 3.35 3.35 2.73 2.73 -0.46 36 66 183 +30
29OCT26 47.00 P 3.32 3.32 3.32 3.31 -0.59 36 160 234 +160
29OCT26 48.00 P 3.80 3.80 3.69 3.92 -0.58 37 42 56 -42
29OCT26 49.00 P 0.00 0.00 0.00 4.54 -0.67 36 0 72 0
29OCT26 50.00 P 5.11 5.11 5.11 5.23 -0.74 36 14 37 0
29OCT26 52.50 P 0.00 0.00 0.00 7.12 -0.92 36 0 39 0
29OCT26 55.00 P 0.00 0.00 0.00 9.30 -1.03 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.58 -1.23 38 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.89 -1.30 37 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.37 -1.27 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.87 -1.27 44 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.34 -1.30 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.84 -1.30 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.43 -0.05 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.56 -0.08 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.74 -0.09 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.94 -0.12 37 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 1.19 -0.15 37 0 3 0
27NOV26 41.00 P 0.00 0.00 0.00 1.49 -0.17 37 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 1.81 -0.24 37 0 2 0
27NOV26 43.00 P 2.59 2.59 2.23 2.20 -0.27 37 13 13 +13
27NOV26 44.00 P 2.67 2.67 2.67 2.62 -0.34 37 2 2 +2
27NOV26 45.00 P 3.15 3.15 3.13 3.11 -0.32 37 3 27 -3
27NOV26 46.00 P 3.46 3.69 3.46 3.64 -0.44 37 17 32 +16
27NOV26 47.00 P 4.03 4.03 4.03 4.16 -0.58 37 15 18 0
27NOV26 48.00 P 4.83 4.83 4.83 4.78 -0.62 37 15 26 +15
27NOV26 49.00 P 5.84 5.84 5.82 5.51 -0.60 38 26 26 +26
27NOV26 50.00 P 5.90 5.90 5.90 6.01 -0.84 35 15 15 +15
27NOV26 52.50 P 0.00 0.00 0.00 7.91 -0.98 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.07 -0.94 37 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.17 -1.12 36 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.48 -1.14 37 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.92 -1.06 40 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.21 -1.19 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.58 -1.23 31 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.12 -1.14 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.41 -0.05 38 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.53 -0.08 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.65 -0.13 37 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.84 -0.15 37 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 1.05 -0.17 37 0 11 0
30DEC26 39.00 P 0.00 0.00 0.00 1.30 -0.19 37 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.58 -0.22 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 1.90 -0.25 37 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.29 -0.29 37 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.67 -0.35 37 0 26 0
30DEC26 44.00 P 0.00 0.00 0.00 3.10 -0.41 37 0 15 0
30DEC26 45.00 P 4.13 4.13 4.13 3.57 -0.50 37 10 55 +10
30DEC26 46.00 P 0.00 0.00 0.00 4.16 -0.67 37 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 4.73 -0.50 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.35 -0.54 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.01 -0.64 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.68 -0.64 38 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 8.37 -0.87 36 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.34 -0.95 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.53 -1.02 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.71 -1.11 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.00 -1.16 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.26 -1.26 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.61 -1.28 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.12 -1.21 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.48 -1.29 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.93 -1.28 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.36 -1.32 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.99 -1.15 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.46 -1.29 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.94 -1.29 37 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.42 -1.29 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.87 -0.18 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 1.13 -0.07 38 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.36 -0.10 38 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.54 -0.18 37 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.80 -0.24 37 0 6 0
30MAR27 39.00 P 0.00 0.00 0.00 2.12 -0.25 37 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.46 -0.29 37 0 1,250 0
30MAR27 41.00 P 2.82 2.82 2.82 2.83 -0.32 37 15 23 0
30MAR27 42.00 P 0.00 0.00 0.00 3.23 -0.35 37 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 3.65 -0.40 37 0 44 0
30MAR27 44.00 P 0.00 0.00 0.00 4.13 -0.42 37 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 4.67 -0.42 37 0 1,010 0
30MAR27 46.00 P 5.20 5.20 5.20 5.20 -0.47 37 15 1,093 -15
30MAR27 47.00 P 0.00 0.00 0.00 5.78 -0.50 37 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 6.33 -0.59 37 0 37 0
30MAR27 49.00 P 0.00 0.00 0.00 6.97 -0.62 37 0 23 0
30MAR27 50.00 P 0.00 0.00 0.00 7.69 -0.55 37 0 40 0
30MAR27 52.50 P 0.00 0.00 0.00 9.37 -0.73 37 0 48 0
30MAR27 55.00 P 0.00 0.00 0.00 11.22 -0.86 37 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 13.22 -0.94 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.36 -0.96 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.51 -1.21 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.74 -1.09 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.04 -1.22 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.48 -1.10 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.84 -1.22 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.24 -1.16 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.63 -1.28 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.40 -0.15 38 0 7 0
29JUN27 35.00 P 0.00 0.00 0.00 1.64 -0.18 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.91 -0.19 38 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 2.19 -0.24 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.53 -0.24 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.86 -0.29 37 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.24 -0.32 37 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.65 -0.32 37 0 14 0
29JUN27 42.00 P 4.09 4.09 4.06 4.06 -0.38 37 3 13 +3
29JUN27 43.00 P 0.00 0.00 0.00 4.52 -0.40 37 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.12 -0.29 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.49 -0.49 37 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 6.15 -0.44 38 0 305 0
29JUN27 47.00 P 0.00 0.00 0.00 6.64 -0.45 37 0 301 0
29JUN27 48.00 P 0.00 0.00 0.00 7.28 -0.51 38 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.89 -0.54 38 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.53 -0.57 37 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.28 -0.58 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.02 -0.81 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.95 -0.88 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.10 -0.89 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.27 -0.80 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.44 -0.86 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.49 -1.06 38 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.75 -1.12 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.08 -1.13 38 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 29.42 -1.18 38 0 0 0
TOTAL PUT 941 13,731 +299
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$ 42.240
28AUG26 31.00 C 0.00 0.00 0.00 11.39 -0.05 125 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.38 -0.09 112 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.39 -0.02 103 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.40 -0.01 94 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.27 -0.12 52 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.28 +0.09 50 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.31 +0.08 50 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.37 +0.07 50 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 3.49 +0.05 51 0 68 0
28AUG26 40.00 C 0.00 0.00 0.00 2.69 +0.04 51 0 23 0
28AUG26 41.00 C 0.00 0.00 0.00 1.99 +0.02 51 0 55 0
28AUG26 42.00 C 0.00 0.00 0.00 1.45 +0.05 52 0 89 0
28AUG26 43.00 C 0.00 0.00 0.00 0.98 -0.01 52 0 64 0
28AUG26 44.00 C 0.70 0.70 0.65 0.63 -0.02 51 3 80 0
28AUG26 45.00 C 0.44 0.44 0.44 0.39 -0.01 51 15 48 +15
28AUG26 46.00 C 0.00 0.00 0.00 0.22 -0.02 51 0 93 0
28AUG26 47.00 C 0.19 0.19 0.16 0.13 -0.01 51 16 74 0
28AUG26 48.00 C 0.00 0.00 0.00 0.07 0.00 51 0 106 0
28AUG26 49.00 C 0.00 0.00 0.00 0.04 0.00 52 0 105 0
28AUG26 50.00 C 0.02 0.02 0.02 0.02 0.00 52 30 121 -15
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 82 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 147 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 117 0 50 0
29SEP26 31.00 C 0.00 0.00 0.00 11.50 -0.08 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.45 -0.12 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.53 -0.04 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.60 +0.03 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.65 +0.26 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.53 +0.05 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.65 +0.04 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.82 +0.03 35 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.05 +0.01 35 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 3.35 -0.01 35 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 2.72 -0.03 35 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 2.22 -0.06 36 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 1.76 0.00 36 0 45 0
29SEP26 44.00 C 0.00 0.00 0.00 1.29 -0.04 35 0 901 0
29SEP26 45.00 C 0.98 0.98 0.98 1.04 0.00 36 1 1,103 0
29SEP26 46.00 C 0.00 0.00 0.00 0.77 -0.03 36 0 121 0
29SEP26 47.00 C 0.67 0.67 0.67 0.57 -0.04 36 2 83 +2
29SEP26 48.00 C 0.00 0.00 0.00 0.41 -0.04 36 0 120 0
29SEP26 49.00 C 0.00 0.00 0.00 0.29 -0.04 35 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.21 -0.02 36 0 98 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 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 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.66 -0.03 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.70 0.00 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.75 +0.02 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.82 +0.04 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.91 +0.05 40 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.83 +0.06 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.00 +0.04 33 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.23 +0.03 33 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.56 +0.08 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.86 +0.03 33 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.31 +0.06 34 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 2.78 +0.05 34 0 45 0
29OCT26 43.00 C 2.46 2.46 2.42 2.33 +0.06 34 30 45 0
29OCT26 44.00 C 0.00 0.00 0.00 1.92 +0.04 34 0 57 0
29OCT26 45.00 C 0.00 0.00 0.00 1.56 +0.02 34 0 23 0
29OCT26 46.00 C 0.00 0.00 0.00 1.26 0.00 34 0 42 0
29OCT26 47.00 C 0.00 0.00 0.00 1.00 -0.03 34 0 39 0
29OCT26 48.00 C 0.00 0.00 0.00 0.79 -0.03 34 0 22 0
29OCT26 49.00 C 0.00 0.00 0.00 0.62 -0.02 34 0 16 0
29OCT26 50.00 C 0.00 0.00 0.00 0.48 -0.02 34 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.25 -0.01 34 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 -0.01 34 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 0.01 -0.01 33 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.93 0.00 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.03 +0.02 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.17 +0.27 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.14 +0.05 33 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.36 +0.04 33 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.62 +0.03 33 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 4.94 +0.02 33 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.37 +0.07 34 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 3.79 +0.06 34 0 60 0
27NOV26 42.00 C 0.00 0.00 0.00 3.26 +0.04 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 2.80 +0.05 34 0 6 0
27NOV26 44.00 C 0.00 0.00 0.00 2.39 +0.06 34 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 2.04 +0.07 34 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.71 +0.02 34 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 1.43 -0.02 34 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 1.18 -0.01 34 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.98 -0.02 34 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.80 -0.02 33 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.48 -0.01 33 0 5 0
27NOV26 55.00 C 0.00 0.00 0.00 0.28 -0.01 33 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.16 -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 11.94 -0.06 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.03 +0.02 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.14 +0.02 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.31 +0.05 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.41 -0.01 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.54 +0.13 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.80 +0.12 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.11 +0.13 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.46 +0.12 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.86 +0.13 34 0 0 0
30DEC26 41.00 C 4.41 4.41 4.41 4.30 +0.13 34 7 7 +7
30DEC26 42.00 C 0.00 0.00 0.00 3.80 +0.12 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.33 +0.13 34 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 2.92 +0.13 34 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.46 +0.04 33 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 2.14 +0.04 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.85 +0.04 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.60 +0.01 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.38 +0.02 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.20 +0.07 34 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.80 +0.06 34 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.51 +0.03 34 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.35 +0.04 34 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 35 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 12.56 +0.11 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.71 +0.02 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.89 +0.03 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.10 +0.04 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.34 +0.05 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.62 +0.06 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.69 +0.05 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.05 +0.05 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.45 +0.05 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.88 +0.04 33 0 5 0
30MAR27 41.00 C 5.54 5.54 5.54 5.51 +0.16 34 15 15 +15
30MAR27 42.00 C 0.00 0.00 0.00 4.99 +0.13 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.52 +0.12 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.08 +0.06 34 0 18 0
30MAR27 45.00 C 3.74 3.74 3.74 3.69 +0.06 34 15 15 +15
30MAR27 46.00 C 0.00 0.00 0.00 3.31 +0.03 34 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.99 +0.03 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.68 +0.01 34 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.40 +0.01 34 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 2.14 +0.02 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.61 0.00 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.20 0.00 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.88 0.00 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.65 0.00 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.47 0.00 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 0.00 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.25 0.00 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.18 0.00 33 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 12.98 +0.09 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.14 +0.08 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.36 +0.08 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.58 +0.07 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.87 +0.07 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.16 +0.07 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.50 +0.05 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.87 +0.05 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.29 +0.10 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.74 +0.09 35 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 6.20 +0.07 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.72 +0.07 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.26 +0.05 35 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.81 +0.02 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.44 +0.04 35 0 9 0
29JUN27 46.00 C 0.00 0.00 0.00 4.06 +0.03 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.72 +0.03 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.41 +0.03 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.11 +0.03 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.83 +0.02 34 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 2.18 +0.02 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.73 +0.01 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.36 +0.01 34 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.06 +0.01 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.84 +0.01 34 0 0 0
TOTAL CALL 134 5,945 +39
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 165 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 83 0
28AUG26 37.00 P 0.06 0.08 0.06 0.05 -0.02 51 8 47 0
28AUG26 38.00 P 0.00 0.00 0.00 0.11 -0.03 51 0 123 0
28AUG26 39.00 P 0.00 0.00 0.00 0.23 -0.04 51 0 225 0
28AUG26 40.00 P 0.47 0.47 0.40 0.41 -0.08 50 17 155 -15
28AUG26 41.00 P 0.66 0.66 0.66 0.70 -0.10 50 1 262 0
28AUG26 42.00 P 1.05 1.05 1.05 1.11 -0.13 49 1 89 0
28AUG26 43.00 P 0.00 0.00 0.00 1.66 -0.11 49 0 84 0
28AUG26 44.00 P 0.00 0.00 0.00 2.35 -0.11 51 0 47 0
28AUG26 45.00 P 0.00 0.00 0.00 3.11 -0.11 50 0 37 0
28AUG26 46.00 P 0.00 0.00 0.00 3.96 -0.11 51 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 4.86 -0.11 51 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.81 -0.10 51 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.78 -0.10 51 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.76 -0.11 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.26 -0.10 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.76 -0.10 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.26 -0.10 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.76 -0.10 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.26 -0.10 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.76 -0.10 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.26 -0.10 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 137 0
29SEP26 35.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 51 0
29SEP26 36.00 P 0.00 0.00 0.00 0.18 -0.05 35 0 48 0
29SEP26 37.00 P 0.00 0.00 0.00 0.30 -0.06 35 0 37 0
29SEP26 38.00 P 0.46 0.46 0.46 0.45 -0.10 35 1 27 0
29SEP26 39.00 P 0.69 0.70 0.69 0.70 -0.10 36 2 113 +2
29SEP26 40.00 P 0.97 0.97 0.97 1.01 -0.07 36 4 62 +1
29SEP26 41.00 P 0.00 0.00 0.00 1.40 -0.06 36 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 1.77 -0.23 34 0 507 0
29SEP26 43.00 P 2.46 2.46 2.46 2.38 -0.12 36 1 91 0
29SEP26 44.00 P 2.95 2.95 2.95 2.98 -0.12 36 15 858 0
29SEP26 45.00 P 0.00 0.00 0.00 3.65 -0.15 35 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.39 -0.18 35 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 5.20 -0.14 35 0 44 0
29SEP26 48.00 P 0.00 0.00 0.00 6.05 -0.14 35 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.94 -0.01 35 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.77 -0.22 28 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.27 -0.11 35 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.76 -0.10 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.26 -0.10 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.76 -0.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.26 -0.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.76 -0.10 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.26 -0.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.76 -0.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.26 -0.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.76 -0.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.26 -0.10 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 0.00 35 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 17 0
29OCT26 34.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 46 0
29OCT26 35.00 P 0.00 0.00 0.00 0.27 -0.03 34 0 21 0
29OCT26 36.00 P 0.00 0.00 0.00 0.40 -0.04 34 0 40 0
29OCT26 37.00 P 0.00 0.00 0.00 0.58 -0.05 34 0 21 0
29OCT26 38.00 P 0.00 0.00 0.00 0.81 -0.06 34 0 53 0
29OCT26 39.00 P 0.00 0.00 0.00 1.09 -0.05 34 0 37 0
29OCT26 40.00 P 0.00 0.00 0.00 1.41 -0.09 34 0 72 0
29OCT26 41.00 P 0.00 0.00 0.00 1.80 -0.06 33 0 36 0
29OCT26 42.00 P 2.28 2.28 2.28 2.26 -0.14 33 15 36 0
29OCT26 43.00 P 0.00 0.00 0.00 2.82 -0.10 34 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 3.42 -0.11 34 0 44 0
29OCT26 45.00 P 0.00 0.00 0.00 4.06 -0.11 34 0 68 0
29OCT26 46.00 P 0.00 0.00 0.00 4.76 -0.12 33 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 5.53 -0.12 33 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.33 -0.12 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.16 -0.12 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.05 -0.01 34 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.35 -0.11 34 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.77 -0.10 34 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.26 -0.10 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.76 -0.10 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.26 -0.10 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.22 -0.02 34 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.32 -0.03 33 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.46 -0.04 33 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.64 -0.05 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.86 -0.06 34 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.12 -0.07 34 0 14 0
27NOV26 39.00 P 1.39 1.43 1.39 1.41 -0.11 33 30 30 +30
27NOV26 40.00 P 1.76 1.76 1.76 1.73 -0.15 33 15 31 +15
27NOV26 41.00 P 2.16 2.16 2.16 2.19 -0.11 33 15 11 +4
27NOV26 42.00 P 0.00 0.00 0.00 2.65 -0.14 33 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 3.20 -0.12 33 0 6 0
27NOV26 44.00 P 0.00 0.00 0.00 3.77 -0.14 33 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 4.43 -0.11 33 0 8 0
27NOV26 46.00 P 0.00 0.00 0.00 5.12 -0.11 33 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 5.84 -0.11 33 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 6.61 -0.12 33 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 7.42 -0.12 33 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.30 +0.05 34 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.49 +0.03 34 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.82 -0.11 33 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.26 -0.11 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.76 -0.10 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.26 -0.10 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.20 +0.01 34 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.29 +0.02 34 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.40 +0.02 34 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.55 +0.02 34 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.69 -0.02 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.91 -0.01 34 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.17 -0.02 34 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 1.45 -0.05 33 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 1.77 -0.07 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.16 -0.06 33 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 2.58 -0.08 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.13 -0.02 34 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 3.69 0.00 34 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 4.25 0.00 34 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.79 -0.10 33 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.47 -0.10 33 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.26 0.00 34 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 6.99 -0.02 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.77 -0.02 34 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.52 +0.05 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.61 0.00 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.83 -0.10 30 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.32 -0.08 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.77 -0.09 34 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 20.26 -0.10 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.76 -0.10 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.26 -0.10 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.76 -0.10 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.26 -0.10 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.49 -0.02 33 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.64 -0.02 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.82 -0.03 33 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.03 -0.03 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.28 -0.04 33 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.55 -0.04 34 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 1.88 -0.05 34 0 14 0
30MAR27 38.00 P 0.00 0.00 0.00 2.17 -0.10 33 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.56 -0.07 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.97 -0.08 33 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.40 -0.10 33 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 3.89 -0.11 33 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.43 -0.10 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.99 -0.11 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.62 -0.10 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.28 -0.09 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.96 +0.06 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.66 +0.03 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.39 +0.04 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.16 +0.05 33 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.12 +0.02 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.19 -0.04 32 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.42 -0.03 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.88 -0.10 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.29 -0.10 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.76 -0.10 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.26 -0.10 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.76 -0.10 0 0 0 0
29JUN27 31.00 P 1.05 1.05 1.05 1.04 -0.01 34 1 15 +1
29JUN27 32.00 P 1.26 1.26 1.26 1.25 -0.01 34 1 2 +1
29JUN27 33.00 P 0.00 0.00 0.00 1.49 -0.01 34 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.76 -0.04 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.09 +0.03 34 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 2.40 -0.08 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.75 -0.08 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.14 -0.09 33 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.57 -0.08 33 0 1 0
29JUN27 40.00 P 0.00 0.00 0.00 4.06 -0.05 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.56 -0.03 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.05 -0.06 33 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.61 -0.05 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.17 -0.07 33 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.78 -0.06 32 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 7.39 -0.07 32 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.04 -0.07 32 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.73 -0.07 32 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.41 -0.07 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.12 -0.07 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.00 -0.06 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.02 -0.01 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.10 +0.03 30 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.17 -0.01 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.50 +0.09 29 0 0 0
TOTAL PUT 127 7,415 +39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NIO - NIO CLOSING PRICE HK$ 36.340
21AUG26 25.00 C 0.00 0.00 0.00 11.37 +1.49 330 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 10.84 +1.56 0 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 10.38 +1.60 313 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 9.88 +1.60 297 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 9.40 +1.62 302 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 8.84 +1.46 0 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 8.34 +1.47 0 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 7.84 +1.56 0 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 7.38 +1.60 222 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 6.90 +1.62 223 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 6.34 +1.56 0 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 5.84 +1.56 0 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 5.34 +1.55 0 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 4.84 +1.55 0 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 4.34 +1.55 0 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 3.84 +1.54 0 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 3.34 +1.46 0 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 2.84 +1.42 0 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 2.35 +1.33 60 0 11 0
21AUG26 34.50 C 1.98 1.98 1.98 1.91 +1.23 77 15 15 +15
21AUG26 35.00 C 1.67 1.67 1.52 1.38 +0.96 52 30 30 +30
21AUG26 35.50 C 0.00 0.00 0.00 0.99 +0.75 59 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.63 +0.50 57 0 0 0
21AUG26 36.50 C 0.37 0.37 0.37 0.36 +0.30 57 15 15 +15
21AUG26 37.00 C 0.23 0.23 0.23 0.18 +0.15 56 15 15 +15
21AUG26 37.50 C 0.00 0.00 0.00 0.08 +0.07 56 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
21AUG26 46.00 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 10.38 +1.58 103 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.40 +1.60 101 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.42 +1.55 96 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.38 +1.57 72 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.36 +1.54 42 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.37 +1.39 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.40 +1.36 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.54 +1.33 56 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 2.65 +1.15 52 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 1.86 +0.91 49 0 15 0
28AUG26 36.00 C 1.15 1.15 1.15 1.26 +0.70 50 12 6 -12
28AUG26 37.00 C 0.00 0.00 0.00 0.78 +0.47 49 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.45 +0.29 49 0 1 0
28AUG26 39.00 C 0.00 0.00 0.00 0.24 +0.16 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.12 +0.08 48 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.06 +0.04 49 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.64 +1.63 69 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.68 +1.59 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.67 +1.37 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.75 +1.43 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.00 +1.52 60 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.99 +1.26 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.22 +1.18 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.50 +1.00 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.85 +0.94 52 0 60 0
29SEP26 35.00 C 3.44 3.44 3.44 3.26 +0.85 52 47 47 +47
29SEP26 36.00 C 0.00 0.00 0.00 2.78 +0.78 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.33 +0.70 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.93 +0.62 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.58 +0.53 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.28 +0.45 53 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 1.03 +0.38 53 0 0 0
29SEP26 42.00 C 0.91 0.91 0.91 0.82 +0.31 53 1 1 +1
29SEP26 43.00 C 0.00 0.00 0.00 0.65 +0.26 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.51 +0.21 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.40 +0.17 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.84 +1.38 59 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.01 +1.41 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.21 +1.60 61 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.36 +1.43 59 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.54 +1.44 57 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.69 +1.27 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.06 +1.26 56 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.23 +0.95 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.63 +0.86 52 0 75 0
29OCT26 35.00 C 0.00 0.00 0.00 4.17 +0.88 53 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.65 +0.79 53 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 3.19 +0.71 53 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 2.78 +0.68 53 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 2.42 +0.58 53 0 230 0
29OCT26 40.00 C 0.00 0.00 0.00 2.09 +0.52 53 0 116 0
29OCT26 41.00 C 0.00 0.00 0.00 1.80 +0.47 53 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 1.54 +0.41 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 1.31 +0.36 53 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 1.12 +0.34 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.92 +0.26 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.33 +1.58 63 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.42 +1.48 60 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.63 +1.32 60 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.88 +1.43 59 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.07 +1.31 57 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.36 +1.25 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.75 +1.28 57 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.95 +0.93 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.55 +1.03 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.94 +0.89 55 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 4.43 +0.81 55 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 3.99 +0.76 55 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 3.58 +0.70 55 0 90 0
27NOV26 39.00 C 0.00 0.00 0.00 3.20 +0.64 55 0 223 0
27NOV26 40.00 C 2.88 3.03 2.88 2.86 +0.59 55 30 154 +26
27NOV26 41.00 C 2.59 2.72 2.59 2.56 +0.56 55 17 92 +17
27NOV26 42.00 C 0.00 0.00 0.00 2.29 +0.57 55 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 2.04 +0.53 55 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.75 +0.42 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 1.55 +0.38 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.67 +1.52 61 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.88 +1.50 60 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.08 +1.42 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.35 +1.35 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.59 +1.29 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.98 +1.28 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.29 +1.10 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.71 +1.06 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.19 +1.00 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.62 +0.88 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.18 +0.86 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.60 +0.69 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.32 +0.76 55 0 0 0
30DEC26 39.00 C 4.06 4.06 4.06 3.93 +0.69 55 40 40 +40
30DEC26 40.00 C 3.50 3.50 3.50 3.57 +0.71 55 10 15 +10
30DEC26 41.00 C 0.00 0.00 0.00 3.24 +0.57 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.94 +0.53 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.67 +0.51 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.41 +0.51 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.12 +0.40 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.73 +1.49 61 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.01 +1.45 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.25 +1.39 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.54 +1.30 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.97 +1.31 58 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.40 +1.29 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.83 +1.26 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.24 +1.15 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.81 +1.19 57 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 7.34 +1.14 57 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 6.85 +1.05 57 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 6.43 +1.00 57 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 6.03 +0.90 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.66 +0.87 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.28 +0.81 57 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 4.96 +0.80 57 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 4.66 +0.85 57 0 0 0
30MAR27 43.00 C 4.53 4.53 4.53 4.38 +0.79 57 100 100 +100
30MAR27 44.00 C 0.00 0.00 0.00 4.11 +0.76 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.84 +0.72 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.34 +1.31 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.01 +1.59 60 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.41 +1.41 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.80 +1.36 60 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.22 +1.30 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.66 +1.27 59 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.11 +1.11 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.62 +1.07 58 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 9.18 +1.10 59 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.73 +1.06 58 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.31 +1.04 58 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.87 +0.93 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.49 +0.91 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.16 +0.92 58 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 6.82 +0.91 58 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.49 +0.88 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.17 +0.86 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.88 +0.84 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.59 +0.89 58 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 5.31 +0.84 58 0 0 0
TOTAL CALL 332 3,287 +304
21AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.01 -0.01 99 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.04 87 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 0.01 -0.09 75 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.19 63 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.01 -0.36 51 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.05 -0.55 56 0 0 0
21AUG26 35.50 P 0.12 0.12 0.12 0.12 -0.81 54 15 15 +15
21AUG26 36.00 P 0.00 0.00 0.00 0.26 -1.05 54 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.49 -1.25 53 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.81 -1.43 51 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 1.20 -1.53 46 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 1.69 -1.53 56 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 2.17 -1.55 57 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 2.66 -1.56 0 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 3.16 -1.56 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 3.66 -1.56 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 4.16 -1.56 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 4.66 -1.56 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 5.16 -1.56 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 5.66 -1.56 0 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 6.16 -1.56 0 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 6.66 -1.56 0 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 7.16 -1.56 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 7.66 -1.56 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 8.16 -1.56 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 8.66 -1.56 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 9.16 -1.56 0 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 9.66 -1.56 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 -0.04 53 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.04 -0.12 49 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.10 -0.24 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.24 -0.40 48 0 40 0
28AUG26 35.00 P 0.54 0.54 0.44 0.46 -0.63 47 756 453 +378
28AUG26 36.00 P 0.00 0.00 0.00 0.83 -0.86 46 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 1.37 -1.05 46 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 2.05 -1.21 46 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 2.86 -1.41 47 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 3.75 -1.49 47 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 4.70 -1.52 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 5.67 -1.55 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 6.66 -1.56 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 7.66 -1.56 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.66 -1.56 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.04 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 -0.07 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 -0.12 52 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 -0.15 53 0 15 0
29SEP26 30.00 P 0.39 0.39 0.39 0.39 -0.21 52 15 15 +15
29SEP26 31.00 P 0.53 0.53 0.53 0.54 -0.29 52 115 234 +115
29SEP26 32.00 P 0.00 0.00 0.00 0.76 -0.37 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.03 -0.46 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.36 -0.59 51 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 1.79 -0.66 52 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 2.26 -0.77 51 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 2.83 -0.87 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.44 -0.93 52 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.11 -1.02 53 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.79 -1.13 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.55 -1.31 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.27 -1.46 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.22 -1.24 53 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.09 -1.28 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.89 -1.45 50 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.22 -0.13 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.33 -0.17 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.46 -0.20 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.63 -0.23 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.84 -0.28 53 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 1.07 -0.40 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.36 -0.43 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 1.70 -0.51 52 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 2.09 -0.57 52 0 75 0
29OCT26 35.00 P 0.00 0.00 0.00 2.54 -0.66 52 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 3.04 -0.71 52 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 3.58 -0.87 52 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 4.21 -0.90 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 4.81 -0.94 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.45 -1.16 51 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.19 -1.18 52 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.94 -1.24 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.73 -1.22 52 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.49 -1.32 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.43 -1.26 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.49 -0.17 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.65 -0.20 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.83 -0.28 54 0 110 0
27NOV26 29.00 P 0.00 0.00 0.00 1.05 -0.33 54 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 1.33 -0.36 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.68 -0.35 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 2.01 -0.42 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 2.38 -0.48 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.80 -0.55 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 3.27 -0.61 54 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 3.77 -0.68 54 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.32 -0.84 54 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 4.96 -0.85 54 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 5.53 -0.98 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.15 -1.08 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.89 -1.09 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.60 -1.16 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.35 -1.21 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 9.13 -1.26 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.93 -1.30 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.76 -0.25 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.95 -0.31 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.20 -0.32 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.49 -0.33 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.80 -0.36 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.15 -0.39 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.42 -0.53 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.89 -0.52 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.37 -0.54 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.85 -0.59 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.37 -0.71 54 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 4.87 -0.79 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.47 -0.89 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.15 -0.88 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.82 -0.93 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.45 -1.04 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.18 -1.07 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.92 -1.11 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.71 -1.05 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.43 -1.15 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.61 -0.24 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.87 -0.30 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.18 -0.34 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.52 -0.37 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.92 -0.37 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.34 -0.38 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.76 -0.42 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.21 -0.46 55 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 4.69 -0.50 55 0 300 0
30MAR27 35.00 P 0.00 0.00 0.00 5.20 -0.54 55 0 440 0
30MAR27 36.00 P 0.00 0.00 0.00 5.73 -0.64 55 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 6.29 -0.70 55 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 6.82 -0.65 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.47 -0.83 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.09 -0.82 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.76 -0.89 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.44 -1.00 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.14 -1.05 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.88 -1.02 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.62 -0.85 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.39 -0.23 57 0 55 0
29JUN27 27.00 P 0.00 0.00 0.00 2.71 -0.26 57 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 3.08 -0.31 57 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.46 -0.37 57 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.96 -0.32 57 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.39 -0.37 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.86 -0.40 57 0 40 0
29JUN27 33.00 P 0.00 0.00 0.00 5.34 -0.45 57 0 40 0
29JUN27 34.00 P 0.00 0.00 0.00 5.84 -0.49 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.37 -0.52 56 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 6.92 -0.46 57 0 201 0
29JUN27 37.00 P 0.00 0.00 0.00 7.49 -0.50 56 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 8.02 -0.74 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.63 -0.80 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.27 -0.68 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.95 -0.82 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.61 -0.87 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.31 -0.91 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.09 -0.94 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.82 -0.97 56 0 0 0
TOTAL PUT 901 2,998 +523
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 193.400
21AUG26 147.00 C 0.00 0.00 0.00 47.80 -0.07 387 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 46.77 -0.12 378 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 45.74 -0.16 368 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 44.05 -0.85 304 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 41.55 -0.85 288 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 39.41 -0.50 301 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 36.99 -0.46 290 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 34.42 -0.01 268 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 31.85 -0.09 246 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 29.29 -0.16 226 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 26.75 -0.22 207 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 24.23 -0.28 189 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 21.10 -0.98 124 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 18.74 -0.96 124 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 16.44 -0.93 124 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 14.24 -0.89 124 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 12.16 -0.85 124 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 10.31 -0.78 127 0 8 0
21AUG26 187.50 C 9.62 9.62 9.62 8.45 -0.87 124 10 17 -10
21AUG26 190.00 C 0.00 0.00 0.00 6.84 -0.77 123 0 12 0
21AUG26 192.50 C 7.95 7.95 7.95 5.54 -0.68 125 6 6 +6
21AUG26 195.00 C 0.00 0.00 0.00 4.39 -0.46 126 0 43 0
21AUG26 197.50 C 4.95 5.05 3.70 3.40 -0.41 127 62 67 +36
21AUG26 200.00 C 3.45 3.45 3.45 2.55 -0.35 126 5 25 0
21AUG26 202.50 C 3.06 3.08 2.18 1.88 -0.28 126 24 39 -3
21AUG26 205.00 C 2.35 2.35 2.13 1.36 -0.21 125 20 55 -3
21AUG26 207.50 C 2.11 2.11 1.04 0.96 -0.16 125 76 93 +54
21AUG26 210.00 C 1.31 1.41 1.01 0.67 -0.12 125 109 125 +36
21AUG26 212.50 C 0.90 1.11 0.90 0.45 -0.09 125 30 35 +15
21AUG26 215.00 C 0.54 0.54 0.54 0.30 -0.06 125 15 74 +5
21AUG26 217.50 C 0.54 0.54 0.37 0.20 -0.04 125 18 110 +15
21AUG26 220.00 C 0.40 0.40 0.29 0.13 -0.03 125 25 71 +25
21AUG26 222.50 C 0.00 0.00 0.00 0.08 -0.02 125 0 10 0
21AUG26 225.00 C 0.00 0.00 0.00 0.05 -0.01 125 0 34 0
21AUG26 227.50 C 0.00 0.00 0.00 0.03 -0.01 125 0 30 0
21AUG26 230.00 C 0.00 0.00 0.00 0.02 -0.01 126 0 4 0
21AUG26 232.50 C 0.00 0.00 0.00 0.01 -0.01 124 0 0 0
21AUG26 235.00 C 0.10 0.10 0.10 0.01 0.00 131 2 48 +2
21AUG26 237.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
21AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
21AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 44.79 -0.20 130 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 42.22 -0.20 122 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 39.65 -0.39 114 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 37.08 -0.50 106 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 34.52 +0.01 98 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 31.97 -0.06 91 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 29.29 -0.26 80 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 26.75 -0.34 74 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 24.23 -0.43 67 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 22.02 -0.25 67 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 19.65 -0.28 64 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 16.88 -0.78 53 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 14.77 -0.72 52 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 12.79 -0.64 53 0 160 0
28AUG26 185.00 C 0.00 0.00 0.00 10.94 -0.56 52 0 138 0
28AUG26 187.50 C 0.00 0.00 0.00 9.26 -0.46 53 0 252 0
28AUG26 190.00 C 0.00 0.00 0.00 7.72 -0.39 52 0 290 0
28AUG26 192.50 C 7.56 7.56 7.08 6.55 -0.33 54 16 243 0
28AUG26 195.00 C 7.63 7.75 5.85 5.33 -0.25 54 151 377 -53
28AUG26 197.50 C 7.07 7.07 4.90 4.28 -0.18 54 109 281 +29
28AUG26 200.00 C 5.91 5.91 3.78 3.38 -0.12 53 414 360 +61
28AUG26 205.00 C 3.68 3.95 2.43 2.02 -0.05 53 172 504 -83
28AUG26 210.00 C 2.13 2.39 1.58 1.15 -0.01 53 191 563 +77
28AUG26 215.00 C 1.34 1.66 1.34 0.61 +0.01 53 52 247 -16
28AUG26 220.00 C 0.96 1.00 0.77 0.32 +0.02 53 39 513 +31
28AUG26 225.00 C 0.53 0.65 0.35 0.15 +0.01 53 42 573 -4
28AUG26 230.00 C 0.32 0.40 0.28 0.07 +0.01 53 10 580 0
28AUG26 235.00 C 0.20 0.20 0.20 0.03 0.00 53 1 333 -1
28AUG26 240.00 C 0.18 0.18 0.18 0.02 +0.01 55 1 315 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 388 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 258 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 64 0 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 68 0 194 0
29SEP26 147.50 C 0.00 0.00 0.00 46.33 -1.27 52 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 44.79 -0.27 62 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 42.22 -0.40 58 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 39.65 -0.39 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 37.28 -0.30 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 34.52 -0.47 47 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 32.47 -0.03 48 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 29.29 -0.87 39 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 27.11 -0.85 39 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 25.01 -0.79 39 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 22.99 -0.78 39 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 21.07 -0.71 39 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 19.21 -0.70 39 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 17.49 -0.62 39 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 15.81 -0.61 39 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 14.30 -0.53 39 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 12.80 -0.52 39 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 11.41 -0.69 38 0 192 0
29SEP26 192.50 C 10.54 10.54 10.54 10.35 -0.47 39 15 424 0
29SEP26 195.00 C 0.00 0.00 0.00 9.20 -0.37 39 0 207 0
29SEP26 197.50 C 10.37 10.63 10.37 8.15 -0.33 39 15 321 +7
29SEP26 200.00 C 9.54 9.54 7.55 7.22 -0.27 39 376 466 +211
29SEP26 205.00 C 7.18 7.18 5.80 5.57 -0.23 39 2 346 +1
29SEP26 210.00 C 5.80 6.00 4.54 4.19 -0.17 39 18 598 -14
29SEP26 215.00 C 0.00 0.00 0.00 3.10 -0.12 39 0 164 0
29SEP26 220.00 C 3.17 3.17 3.17 2.25 -0.08 39 1 344 0
29SEP26 225.00 C 2.28 2.61 2.04 1.61 -0.07 39 51 341 +51
29SEP26 230.00 C 2.05 2.05 1.51 1.15 -0.04 39 31 641 -1
29SEP26 235.00 C 1.59 1.59 1.44 0.81 -0.03 39 45 210 -8
29SEP26 240.00 C 1.11 1.11 1.11 0.56 -0.01 39 15 306 +15
29SEP26 245.00 C 0.88 0.88 0.85 0.38 -0.01 39 34 512 +19
29SEP26 250.00 C 0.74 0.74 0.74 0.25 +0.01 39 15 813 0
29SEP26 255.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 525 0
29SEP26 260.00 C 0.00 0.00 0.00 0.11 0.00 39 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.07 0.00 39 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 0.00 39 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.03 0.00 39 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.02 0.00 39 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 145 0
29OCT26 165.00 C 0.00 0.00 0.00 31.89 +0.23 42 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 29.84 +0.18 41 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 27.06 -0.61 37 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 25.21 -0.61 37 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 24.13 +0.15 40 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 22.40 +0.13 40 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 20.07 -0.52 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 18.58 -0.42 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 17.09 -0.42 37 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 15.71 -0.33 37 0 0 0
29OCT26 190.00 C 15.16 15.16 15.16 14.54 -0.38 38 14 14 +14
29OCT26 192.50 C 15.31 15.31 13.52 13.29 -0.36 38 23 38 +23
29OCT26 195.00 C 14.04 14.04 14.04 12.04 -0.36 37 14 109 +14
29OCT26 197.50 C 11.21 11.41 11.21 11.25 -0.09 38 4 128 +4
29OCT26 200.00 C 0.00 0.00 0.00 9.94 -0.47 37 0 111 0
29OCT26 205.00 C 8.61 8.61 8.61 8.37 +0.07 38 15 107 0
29OCT26 210.00 C 8.61 8.61 7.09 6.83 -0.11 38 13 157 +1
29OCT26 215.00 C 5.81 5.81 5.81 5.50 -0.06 38 9 177 -9
29OCT26 220.00 C 5.77 5.77 5.77 4.36 -0.04 38 1 36 -1
29OCT26 225.00 C 0.00 0.00 0.00 3.48 -0.02 38 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 2.75 +0.01 38 0 60 0
29OCT26 235.00 C 0.00 0.00 0.00 2.05 -0.05 37 0 45 0
29OCT26 240.00 C 2.35 2.35 2.35 1.61 -0.04 37 6 120 0
29OCT26 245.00 C 0.00 0.00 0.00 1.24 -0.02 37 0 16 0
29OCT26 250.00 C 1.42 1.42 1.42 0.97 +0.02 38 1 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.72 +0.02 37 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.54 +0.02 37 0 19 0
27NOV26 170.00 C 0.00 0.00 0.00 30.28 +0.23 41 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 27.72 -0.57 39 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 26.84 +0.21 41 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 24.41 -0.55 39 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 23.62 +0.21 40 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 21.46 -0.48 38 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 20.01 -0.45 38 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 18.73 -0.39 38 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 16.93 -1.02 37 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 16.25 -0.46 39 0 15 0
27NOV26 195.00 C 0.00 0.00 0.00 15.26 -0.25 39 0 15 0
27NOV26 197.50 C 15.09 15.09 14.42 14.06 -0.41 39 30 45 +30
27NOV26 200.00 C 13.38 13.38 13.38 13.17 -0.23 39 15 55 +15
27NOV26 205.00 C 11.54 11.54 11.54 11.47 +0.08 39 15 71 +15
27NOV26 210.00 C 0.00 0.00 0.00 9.62 -0.19 39 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 8.27 -0.17 39 0 26 0
27NOV26 220.00 C 8.45 8.45 8.45 6.98 -0.11 39 1 81 0
27NOV26 225.00 C 0.00 0.00 0.00 5.84 -0.11 39 0 128 0
27NOV26 230.00 C 0.00 0.00 0.00 4.91 -0.07 39 0 16 0
27NOV26 235.00 C 0.00 0.00 0.00 3.93 -0.18 38 0 45 0
27NOV26 240.00 C 0.00 0.00 0.00 3.29 -0.14 38 0 105 0
27NOV26 245.00 C 0.00 0.00 0.00 2.69 -0.11 39 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 2.24 -0.01 38 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 1.81 -0.01 38 0 16 0
30DEC26 147.50 C 0.00 0.00 0.00 49.29 -0.27 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 47.85 +0.64 44 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 45.69 +0.66 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.63 +0.66 42 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 41.60 +0.66 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.56 +0.61 41 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 37.68 +0.67 41 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.80 +0.79 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.93 +0.37 40 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 32.21 +0.40 40 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 30.51 +0.36 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.98 -0.52 38 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 26.47 -0.44 38 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 25.01 -0.43 38 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 23.54 -0.44 38 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 22.18 -0.34 38 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 20.91 -0.34 38 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 19.44 -0.45 37 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 18.21 -0.46 37 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 17.15 -0.14 37 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 16.02 -0.20 37 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 15.09 -0.13 37 0 109 0
30DEC26 205.00 C 13.46 13.46 13.46 13.43 +0.01 38 5 87 -5
30DEC26 210.00 C 0.00 0.00 0.00 11.31 -0.31 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 9.94 -0.33 37 0 84 0
30DEC26 220.00 C 9.05 9.05 8.82 8.91 -0.10 38 2 40 0
30DEC26 225.00 C 0.00 0.00 0.00 7.74 -0.04 38 0 65 0
30DEC26 230.00 C 7.39 7.39 7.39 6.42 -0.25 38 66 133 +44
30DEC26 235.00 C 6.56 6.56 6.56 5.70 -0.03 38 84 166 +54
30DEC26 240.00 C 0.00 0.00 0.00 4.86 -0.02 38 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 4.03 -0.12 38 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 3.43 0.00 38 0 278 0
30DEC26 255.00 C 3.80 3.80 3.80 2.89 +0.01 38 1 64 -1
30DEC26 260.00 C 3.18 3.18 3.11 2.47 +0.02 38 30 65 +24
30DEC26 265.00 C 2.77 2.77 2.55 2.11 +0.08 38 32 170 0
30DEC26 270.00 C 2.57 2.57 2.51 1.76 +0.02 38 30 99 0
30DEC26 275.00 C 2.38 2.38 2.38 1.47 +0.02 38 3 19 -2
30MAR27 147.50 C 0.00 0.00 0.00 52.22 -0.48 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 50.25 -0.56 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 49.65 +1.33 41 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 46.58 +0.22 38 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.54 -0.02 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.74 +0.04 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 41.00 +0.03 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.32 +0.12 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 37.62 +0.11 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.17 +1.27 40 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 35.38 +1.06 39 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 33.80 +1.00 39 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 32.32 +0.91 38 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.89 -0.06 38 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 29.49 -0.03 38 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 28.15 -0.13 38 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 26.86 -0.18 38 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 24.77 -0.54 37 0 52 0
30MAR27 192.50 C 0.00 0.00 0.00 23.69 -0.27 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 22.60 -0.23 37 0 46 0
30MAR27 197.50 C 0.00 0.00 0.00 21.65 -0.08 37 0 30 0
30MAR27 200.00 C 22.30 22.30 22.30 20.57 -0.14 37 1 60 0
30MAR27 205.00 C 0.00 0.00 0.00 18.49 -0.19 37 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 16.83 -0.18 37 0 968 0
30MAR27 215.00 C 0.00 0.00 0.00 15.17 -0.17 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 13.73 -0.13 37 0 48 0
30MAR27 225.00 C 0.00 0.00 0.00 12.41 -0.10 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 11.08 -0.37 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 10.05 -0.21 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 9.03 -0.25 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 8.05 -0.38 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 7.28 -0.24 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 6.51 -0.22 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.78 -0.17 37 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 46.94 +0.63 38 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 45.09 +0.40 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 43.72 +0.62 38 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 42.08 +0.52 38 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.62 -0.41 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 39.04 +0.44 37 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 37.66 +0.47 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 36.29 +0.47 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 34.10 -0.32 36 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 32.83 -0.30 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 32.31 +0.42 37 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 31.16 +0.47 37 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 29.98 -0.44 37 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 28.23 -0.09 37 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 26.84 -0.42 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 25.85 -0.42 36 0 115 0
29JUN27 200.00 C 0.00 0.00 0.00 24.85 -0.43 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 22.87 -0.42 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 21.15 -0.35 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 19.53 -0.34 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 17.90 -0.37 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 16.52 -0.49 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 15.56 +0.06 37 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 13.94 -0.54 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 13.00 -0.37 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 11.81 -0.29 37 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 10.81 -0.20 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 10.18 +0.17 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 9.11 -0.14 37 0 0 0
TOTAL CALL 2,633 23,066 +720
21AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
21AUG26 150.00 P 0.01 0.01 0.01 0.01 0.00 172 15 15 +15
21AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
21AUG26 157.50 P 0.01 0.01 0.01 0.01 0.00 141 20 20 +20
21AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 131 0 6 0
21AUG26 162.50 P 0.00 0.00 0.00 0.02 +0.01 130 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.03 0.00 126 0 12 0
21AUG26 167.50 P 0.00 0.00 0.00 0.06 +0.01 126 0 0 0
21AUG26 170.00 P 0.09 0.09 0.09 0.10 +0.01 123 2 26 +2
21AUG26 172.50 P 0.00 0.00 0.00 0.19 +0.03 124 0 15 0
21AUG26 175.00 P 0.27 0.27 0.27 0.33 +0.06 124 1 69 -1
21AUG26 177.50 P 0.27 0.45 0.27 0.54 +0.09 125 11 48 0
21AUG26 180.00 P 0.45 0.75 0.41 0.81 +0.09 123 43 165 +25
21AUG26 182.50 P 0.65 1.15 0.59 1.22 +0.14 123 43 52 -12
21AUG26 185.00 P 0.90 1.70 0.87 1.77 +0.23 122 104 197 +39
21AUG26 187.50 P 1.50 2.20 1.43 2.48 +0.30 122 48 258 +32
21AUG26 190.00 P 1.85 3.36 1.74 3.37 +0.37 121 36 167 -1
21AUG26 192.50 P 2.62 3.57 2.44 4.53 +0.53 123 30 36 -10
21AUG26 195.00 P 0.00 0.00 0.00 5.91 +0.47 124 0 76 0
21AUG26 197.50 P 5.39 5.65 5.39 7.28 +0.47 121 105 94 +60
21AUG26 200.00 P 6.99 6.99 6.99 9.06 +0.61 124 6 39 0
21AUG26 202.50 P 0.00 0.00 0.00 10.91 +0.68 124 0 15 0
21AUG26 205.00 P 0.00 0.00 0.00 12.94 +0.81 125 0 33 0
21AUG26 207.50 P 11.33 11.33 11.33 15.02 +0.87 124 11 11 +11
21AUG26 210.00 P 0.00 0.00 0.00 17.23 +0.90 124 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 19.52 +0.92 124 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 21.88 +0.95 124 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 24.27 +0.96 124 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 26.71 +0.98 124 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 29.16 +0.99 123 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 31.64 +1.00 125 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 34.12 +1.00 124 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 36.61 +1.00 125 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 39.10 +1.00 0 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 41.60 +1.00 0 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 44.10 +1.00 0 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 46.60 +1.00 0 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 49.10 +1.00 0 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 51.60 +1.00 0 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 54.10 +1.00 0 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 56.60 +1.00 0 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 59.10 +1.00 0 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 61.60 +1.00 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 59 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
28AUG26 155.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 65 0
28AUG26 157.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 106 0
28AUG26 160.00 P 0.18 0.18 0.18 0.05 +0.02 54 5 77 -5
28AUG26 162.50 P 0.00 0.00 0.00 0.08 +0.03 53 0 96 0
28AUG26 165.00 P 0.00 0.00 0.00 0.13 +0.04 53 0 153 0
28AUG26 167.50 P 0.17 0.17 0.17 0.22 +0.08 53 1 239 0
28AUG26 170.00 P 0.37 0.37 0.37 0.35 +0.11 53 15 114 +15
28AUG26 172.50 P 0.36 0.36 0.36 0.54 +0.16 53 1 253 0
28AUG26 175.00 P 0.62 0.62 0.62 0.79 +0.20 53 1 1,495 0
28AUG26 177.50 P 0.62 0.62 0.62 1.09 +0.20 52 1 379 -1
28AUG26 180.00 P 0.71 1.40 0.71 1.54 +0.26 52 148 743 +54
28AUG26 182.50 P 1.00 1.47 1.00 2.12 +0.42 52 36 301 -33
28AUG26 185.00 P 1.49 2.60 1.49 2.82 +0.51 52 148 433 -49
28AUG26 187.50 P 2.59 3.22 2.40 3.67 +0.59 51 83 505 -10
28AUG26 190.00 P 2.70 3.55 2.70 4.68 +0.66 51 24 472 +8
28AUG26 192.50 P 3.44 5.48 3.44 5.83 +0.70 51 87 520 -25
28AUG26 195.00 P 4.22 6.60 4.22 7.17 +0.78 51 250 530 +41
28AUG26 197.50 P 5.85 6.75 5.77 8.66 +0.84 50 260 606 +25
28AUG26 200.00 P 7.12 10.00 7.12 10.29 +0.60 49 35 777 -16
28AUG26 205.00 P 0.00 0.00 0.00 14.35 +0.98 53 0 527 0
28AUG26 210.00 P 0.00 0.00 0.00 18.56 +1.02 53 0 233 0
28AUG26 215.00 P 0.00 0.00 0.00 23.05 +1.03 52 0 197 0
28AUG26 220.00 P 0.00 0.00 0.00 27.78 +1.04 53 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 32.62 +1.03 53 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 37.54 +1.02 52 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 42.50 +1.02 52 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 47.49 +1.03 54 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 52.48 +1.02 56 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 57.47 +1.02 53 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 62.47 +1.02 60 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 67.46 +1.02 0 0 0 0
29SEP26 147.50 P 0.30 0.36 0.30 0.16 +0.03 39 17 112 +16
29SEP26 150.00 P 0.40 0.40 0.40 0.23 +0.05 39 20 45 +18
29SEP26 152.50 P 0.00 0.00 0.00 0.30 +0.04 39 0 167 0
29SEP26 155.00 P 0.00 0.00 0.00 0.42 +0.05 39 0 111 0
29SEP26 157.50 P 0.00 0.00 0.00 0.57 +0.09 39 0 78 0
29SEP26 160.00 P 0.00 0.00 0.00 0.78 +0.10 39 0 151 0
29SEP26 162.50 P 1.11 1.11 1.11 1.03 +0.14 39 1 267 +1
29SEP26 165.00 P 1.10 1.38 1.10 1.32 +0.16 39 2 171 +1
29SEP26 167.50 P 1.30 1.61 1.30 1.69 +0.20 39 4 334 -1
29SEP26 170.00 P 1.65 1.99 1.60 2.12 +0.26 39 11 1,118 -3
29SEP26 172.50 P 1.98 2.22 1.86 2.62 +0.26 39 64 1,230 +52
29SEP26 175.00 P 2.38 3.06 2.38 3.06 +0.21 38 4 236 -1
29SEP26 177.50 P 2.84 3.30 2.84 3.83 +0.38 39 5 235 +2
29SEP26 180.00 P 3.61 3.70 3.61 4.63 +0.54 39 10 847 +2
29SEP26 182.50 P 4.02 4.39 4.02 5.30 +0.37 39 6 105 +4
29SEP26 185.00 P 4.78 6.30 4.75 6.30 +0.52 39 57 287 +39
29SEP26 187.50 P 6.72 6.72 6.72 7.36 +0.68 39 1 189 +1
29SEP26 190.00 P 6.17 7.16 6.17 8.51 +0.65 39 18 415 +1
29SEP26 192.50 P 9.50 9.50 9.50 9.73 +0.72 39 1 220 +1
29SEP26 195.00 P 9.20 10.90 9.20 11.01 +0.66 38 17 443 +15
29SEP26 197.50 P 10.21 12.11 9.89 12.56 +0.76 39 18 262 +6
29SEP26 200.00 P 0.00 0.00 0.00 14.15 +0.71 39 0 744 0
29SEP26 205.00 P 0.00 0.00 0.00 17.49 +0.84 39 0 152 0
29SEP26 210.00 P 0.00 0.00 0.00 21.12 +0.85 39 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 25.08 +0.90 39 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 29.28 +0.94 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 33.68 +0.95 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 37.57 +0.28 28 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 42.50 +0.68 28 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 47.49 +0.89 29 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 52.48 +1.02 31 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 57.56 +1.11 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 62.51 +1.06 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 67.48 +1.04 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 72.47 +1.37 40 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 77.46 +1.72 40 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 82.45 +1.52 0 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 87.45 +1.54 41 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 92.44 +1.54 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 97.44 +1.76 0 0 0 0
29OCT26 165.00 P 2.41 2.69 2.41 2.74 +0.33 38 120 576 +30
29OCT26 167.50 P 0.00 0.00 0.00 3.15 +0.30 37 0 79 0
29OCT26 170.00 P 3.10 3.27 3.10 3.74 +0.31 37 7 52 +5
29OCT26 172.50 P 0.00 0.00 0.00 4.38 +0.35 37 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 5.08 +0.41 37 0 6 0
29OCT26 177.50 P 0.00 0.00 0.00 5.72 +0.29 37 0 31 0
29OCT26 180.00 P 0.00 0.00 0.00 6.58 +0.40 37 0 23 0
29OCT26 182.50 P 0.00 0.00 0.00 7.63 +0.55 37 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 8.65 +0.61 37 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 9.74 +0.67 37 0 61 0
29OCT26 190.00 P 0.00 0.00 0.00 10.83 +0.60 37 0 176 0
29OCT26 192.50 P 9.80 10.22 9.80 11.99 +0.52 37 5 107 0
29OCT26 195.00 P 13.04 13.04 13.04 13.64 +0.89 37 15 116 +11
29OCT26 197.50 P 12.06 14.73 12.06 14.97 +0.80 37 137 274 +105
29OCT26 200.00 P 14.47 14.47 13.93 16.54 +0.92 37 34 164 -1
29OCT26 205.00 P 16.70 17.12 16.70 19.39 -0.05 36 30 138 +30
29OCT26 210.00 P 0.00 0.00 0.00 23.25 +0.92 37 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 26.97 +0.96 37 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 30.89 +0.98 37 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 34.04 -0.63 32 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 38.22 -0.82 30 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 42.50 -0.91 23 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 48.13 +0.14 35 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 53.11 +0.51 37 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 57.87 +0.56 37 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 62.72 +0.67 37 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 67.60 +0.63 37 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 5.87 +0.42 39 0 11 0
27NOV26 172.50 P 0.00 0.00 0.00 6.50 +0.39 38 0 2 0
27NOV26 175.00 P 0.00 0.00 0.00 7.33 +0.45 39 0 60 0
27NOV26 177.50 P 0.00 0.00 0.00 8.24 +0.60 39 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 9.17 +0.63 38 0 40 0
27NOV26 182.50 P 8.75 9.61 8.75 10.17 +0.65 38 30 62 +30
27NOV26 185.00 P 10.65 10.65 10.65 11.25 +0.72 39 15 29 +15
27NOV26 187.50 P 10.25 11.95 10.25 12.35 +0.70 38 16 730 +15
27NOV26 190.00 P 13.13 13.13 13.13 13.60 +0.71 38 15 20 +15
27NOV26 192.50 P 14.40 14.40 14.40 14.89 +0.74 38 15 50 +15
27NOV26 195.00 P 15.77 15.77 15.74 16.25 +0.76 38 23 90 +15
27NOV26 197.50 P 15.77 17.14 15.08 17.68 +0.78 38 40 85 +40
27NOV26 200.00 P 16.55 16.55 16.55 19.19 +0.88 39 15 77 +15
27NOV26 205.00 P 0.00 0.00 0.00 21.76 +0.32 37 0 50 0
27NOV26 210.00 P 0.00 0.00 0.00 25.64 +0.85 38 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 28.34 -0.02 36 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 32.00 -0.07 36 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 35.79 -0.19 35 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 39.79 -0.80 34 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 43.88 -0.99 33 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 48.13 -1.07 31 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 53.11 -0.56 33 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 57.87 -0.31 33 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 62.72 -0.10 33 0 0 0
30DEC26 147.50 P 2.24 2.30 2.24 2.19 +0.29 38 4 812 -2
30DEC26 150.00 P 0.00 0.00 0.00 2.50 +0.23 38 0 39 0
30DEC26 152.50 P 0.00 0.00 0.00 2.88 +0.24 38 0 331 0
30DEC26 155.00 P 0.00 0.00 0.00 3.35 +0.30 38 0 85 0
30DEC26 157.50 P 0.00 0.00 0.00 3.86 +0.31 38 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.37 +0.32 38 0 121 0
30DEC26 162.50 P 0.00 0.00 0.00 5.01 +0.39 38 0 132 0
30DEC26 165.00 P 5.00 5.00 5.00 5.84 +0.41 38 1 125 0
30DEC26 167.50 P 6.52 6.52 6.52 6.52 +0.41 38 3 207 0
30DEC26 170.00 P 0.00 0.00 0.00 7.36 +0.50 38 0 46 0
30DEC26 172.50 P 0.00 0.00 0.00 7.98 +0.26 38 0 117 0
30DEC26 175.00 P 0.00 0.00 0.00 8.81 +0.24 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 9.95 +0.54 38 0 68 0
30DEC26 180.00 P 9.71 9.71 9.71 10.94 +0.67 38 1 28 -1
30DEC26 182.50 P 0.00 0.00 0.00 12.05 +0.72 38 0 19 0
30DEC26 185.00 P 11.30 11.30 11.30 13.34 +0.79 38 1 61 +1
30DEC26 187.50 P 0.00 0.00 0.00 14.36 +0.65 38 0 44 0
30DEC26 190.00 P 0.00 0.00 0.00 15.60 +0.65 38 0 48 0
30DEC26 192.50 P 0.00 0.00 0.00 16.92 +0.68 38 0 159 0
30DEC26 195.00 P 0.00 0.00 0.00 18.20 +0.76 38 0 159 0
30DEC26 197.50 P 0.00 0.00 0.00 19.73 +0.77 38 0 31 0
30DEC26 200.00 P 0.00 0.00 0.00 21.51 +1.16 39 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 23.28 -0.16 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 26.92 +0.18 37 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 29.85 -0.01 35 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 33.35 -0.54 35 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 37.45 -0.28 35 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 40.99 -0.71 34 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 45.24 -1.07 34 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 49.34 -0.71 33 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 53.69 -0.63 33 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 57.96 -1.19 30 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 62.72 -0.96 30 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 67.60 -0.61 30 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.47 -0.42 28 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 77.46 -0.10 29 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 82.83 +0.51 38 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 4.58 +0.30 38 0 151 0
30MAR27 150.00 P 0.00 0.00 0.00 5.09 +0.29 38 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 5.85 +0.53 38 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 6.54 +0.57 38 0 18 0
30MAR27 157.50 P 0.00 0.00 0.00 7.02 +0.39 38 0 2 0
30MAR27 160.00 P 7.35 7.35 7.35 7.69 +0.17 38 2 750 0
30MAR27 162.50 P 0.00 0.00 0.00 8.74 +0.73 38 0 21 0
30MAR27 165.00 P 0.00 0.00 0.00 9.61 +0.49 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 10.48 +0.49 38 0 8 0
30MAR27 170.00 P 0.00 0.00 0.00 11.02 +0.16 38 0 929 0
30MAR27 172.50 P 0.00 0.00 0.00 12.28 +0.49 38 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 12.91 +0.06 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 14.50 +0.59 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.57 +0.59 39 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 16.75 +0.68 39 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 18.02 +0.68 39 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 19.30 +0.69 39 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 20.57 +0.69 39 0 63 0
30MAR27 192.50 P 0.00 0.00 0.00 21.88 +0.72 39 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 23.35 +0.78 39 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 24.82 +0.78 39 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 25.57 +0.05 38 0 52 0
30MAR27 205.00 P 0.00 0.00 0.00 28.31 -0.19 37 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 31.39 -0.37 37 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 34.64 -0.36 37 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 38.18 -0.31 37 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 41.84 -0.27 37 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 45.57 -0.69 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 49.41 -0.76 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 53.29 -0.76 37 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 57.34 -0.88 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 61.57 -0.79 37 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 65.78 -0.81 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 69.83 -1.02 35 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 10.63 +0.34 38 0 15 0
29JUN27 162.50 P 0.00 0.00 0.00 11.51 +0.35 38 0 2 0
29JUN27 165.00 P 0.00 0.00 0.00 12.39 +0.34 38 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 12.88 -0.05 37 0 8 0
29JUN27 170.00 P 0.00 0.00 0.00 14.38 +0.42 38 0 26 0
29JUN27 172.50 P 0.00 0.00 0.00 15.46 +0.43 38 0 1 0
29JUN27 175.00 P 0.00 0.00 0.00 16.54 +0.43 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.62 +0.43 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.77 +0.49 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 20.04 +0.51 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 21.32 +0.51 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 22.61 +0.52 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 23.90 +0.52 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 25.22 +0.54 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 26.70 +0.60 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 28.19 +0.60 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 29.68 +0.61 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 32.68 +0.61 39 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 35.37 +0.09 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 38.56 -0.10 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 42.01 -0.05 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 45.53 -0.14 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 49.24 -0.18 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 52.77 -0.43 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 56.54 -0.42 38 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 60.49 -0.38 38 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 64.14 -0.73 37 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 68.68 -0.26 38 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 73.09 +0.01 38 0 0 0
TOTAL PUT 2,355 29,185 +676
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$ 6.810
28AUG26 4.60 C 0.00 0.00 0.00 2.23 +0.17 146 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.12 +0.16 120 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.02 +0.16 114 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.92 +0.16 108 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.81 +0.15 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.58 +0.17 103 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.31 +0.15 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.08 +0.17 72 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.84 +0.14 64 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.59 +0.11 48 0 45 0
28AUG26 6.50 C 0.39 0.39 0.39 0.39 +0.10 49 5 84 -5
28AUG26 6.75 C 0.25 0.25 0.19 0.21 +0.05 43 100 333 +26
28AUG26 7.00 C 0.11 0.11 0.09 0.11 +0.03 46 23 237 -7
28AUG26 7.25 C 0.02 0.02 0.02 0.04 +0.01 43 28 294 0
28AUG26 7.50 C 0.02 0.02 0.02 0.02 +0.01 47 11 213 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 528 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 142 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 285 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 204 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 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 0.00 110 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 117 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 123 0 20 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 136 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 148 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 160 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 170 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 181 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 208 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.25 +0.15 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.17 +0.16 76 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.08 +0.15 76 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.98 +0.14 73 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.89 +0.13 72 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.67 +0.14 71 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.45 +0.14 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 +0.13 65 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.04 +0.12 62 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.86 +0.11 60 0 150 0
29SEP26 6.50 C 0.68 0.68 0.67 0.69 +0.10 57 57 220 0
29SEP26 6.75 C 0.53 0.53 0.53 0.55 +0.09 56 13 253 0
29SEP26 7.00 C 0.40 0.40 0.40 0.43 +0.07 56 45 114 -44
29SEP26 7.25 C 0.00 0.00 0.00 0.34 +0.06 56 0 150 0
29SEP26 7.50 C 0.17 0.17 0.17 0.27 +0.05 57 11 321 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.04 57 0 188 0
29SEP26 8.00 C 0.11 0.11 0.11 0.16 +0.04 57 30 171 +30
29SEP26 8.25 C 0.00 0.00 0.00 0.12 +0.03 57 0 169 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 +0.02 57 0 290 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.01 55 0 277 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 58 0 287 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 58 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.32 +0.16 71 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.24 +0.15 72 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.14 +0.15 69 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.05 +0.14 68 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.96 +0.14 66 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.74 +0.13 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.53 +0.12 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.34 +0.11 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.16 +0.11 58 0 0 0
29OCT26 6.25 C 1.03 1.03 1.03 0.99 +0.12 57 12 28 +7
29OCT26 6.50 C 0.86 0.86 0.86 0.81 +0.08 53 15 240 0
29OCT26 6.75 C 0.00 0.00 0.00 0.68 +0.07 53 0 15 0
29OCT26 7.00 C 0.54 0.54 0.54 0.57 +0.06 53 45 110 +45
29OCT26 7.25 C 0.00 0.00 0.00 0.48 +0.05 54 0 31 0
29OCT26 7.50 C 0.00 0.00 0.00 0.40 +0.04 54 0 790 0
29OCT26 7.75 C 0.00 0.00 0.00 0.33 +0.04 54 0 33 0
29OCT26 8.00 C 0.21 0.21 0.21 0.27 +0.03 54 15 125 +15
29OCT26 8.25 C 0.00 0.00 0.00 0.22 +0.02 54 0 30 0
29OCT26 8.50 C 0.00 0.00 0.00 0.18 +0.02 54 0 70 0
29OCT26 8.75 C 0.00 0.00 0.00 0.15 +0.02 55 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.12 +0.02 55 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.20 +0.13 66 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.12 +0.13 66 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.04 +0.13 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.84 +0.13 64 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.65 +0.12 63 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.47 +0.11 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.30 +0.12 60 0 2 0
27NOV26 6.25 C 0.00 0.00 0.00 1.12 +0.11 57 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.96 +0.08 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.84 +0.07 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.73 +0.06 55 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.64 +0.06 56 0 43 0
27NOV26 7.50 C 0.00 0.00 0.00 0.55 +0.05 56 0 32 0
27NOV26 7.75 C 0.35 0.35 0.35 0.48 +0.05 56 20 115 +20
27NOV26 8.00 C 0.00 0.00 0.00 0.42 +0.05 57 0 81 0
27NOV26 8.25 C 0.00 0.00 0.00 0.36 +0.04 56 0 85 0
27NOV26 8.50 C 0.00 0.00 0.00 0.31 +0.03 57 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 0.26 +0.02 56 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.23 +0.03 57 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.19 +0.02 56 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.16 +0.01 56 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.41 +0.12 62 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.33 +0.12 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.25 +0.11 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.18 +0.12 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 +0.12 62 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 +0.12 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.72 +0.11 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 +0.10 58 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 +0.10 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 +0.10 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 +0.07 53 0 42 0
30DEC26 6.75 C 0.92 0.92 0.92 0.94 +0.07 54 15 52 0
30DEC26 7.00 C 0.77 0.77 0.77 0.84 +0.06 54 30 132 +30
30DEC26 7.25 C 0.66 0.66 0.66 0.74 +0.05 54 15 39 +7
30DEC26 7.50 C 0.00 0.00 0.00 0.66 +0.05 54 0 51 0
30DEC26 7.75 C 0.47 0.47 0.47 0.58 +0.04 54 15 0 -15
30DEC26 8.00 C 0.00 0.00 0.00 0.51 +0.04 54 0 56 0
30DEC26 8.25 C 0.00 0.00 0.00 0.45 +0.03 55 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 +0.03 55 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 +0.03 55 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 +0.03 55 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 +0.02 55 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 +0.01 55 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 +0.01 55 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 +0.01 55 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 +0.01 55 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 +0.01 55 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 0.00 55 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 55 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 +0.01 56 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 +0.01 56 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.56 +0.12 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.49 +0.12 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.42 +0.12 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.35 +0.12 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.28 +0.12 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.10 +0.11 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.93 +0.11 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.77 +0.10 56 0 8 0
30MAR27 6.00 C 0.00 0.00 0.00 1.61 +0.09 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.47 +0.07 55 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.36 +0.07 55 0 15 0
30MAR27 6.75 C 1.21 1.21 1.21 1.25 +0.06 55 15 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.15 +0.05 56 0 16 0
30MAR27 7.25 C 0.95 0.95 0.95 1.06 +0.05 56 14 39 +14
30MAR27 7.50 C 0.85 0.85 0.85 0.97 +0.04 56 15 38 +15
30MAR27 7.75 C 0.00 0.00 0.00 0.89 +0.04 56 0 80 0
30MAR27 8.00 C 0.00 0.00 0.00 0.82 +0.03 56 0 59 0
30MAR27 8.25 C 0.00 0.00 0.00 0.75 +0.03 56 0 9 0
30MAR27 8.50 C 0.55 0.55 0.55 0.69 +0.03 56 15 15 +10
30MAR27 8.75 C 0.49 0.49 0.49 0.63 +0.02 56 15 30 +3
30MAR27 9.00 C 0.00 0.00 0.00 0.58 +0.02 56 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.53 +0.02 56 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.49 +0.02 56 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.45 +0.02 56 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.41 +0.01 56 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.35 +0.01 57 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.29 +0.01 56 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 +0.01 57 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 +0.01 57 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 0.00 56 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 0.00 57 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 0.00 56 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 0.00 56 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 0.00 57 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 0.00 57 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 0.00 56 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 2.72 +0.13 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.65 +0.13 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.58 +0.13 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.51 +0.13 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.44 +0.12 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.29 +0.13 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.12 +0.11 57 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.98 +0.12 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.84 +0.10 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.72 +0.09 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.61 +0.09 56 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.51 +0.08 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.42 +0.08 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.33 +0.08 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.24 +0.07 57 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 1.17 +0.08 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.09 +0.07 57 0 13 0
29JUN27 8.25 C 0.84 0.84 0.84 1.02 +0.06 57 15 15 +12
29JUN27 8.50 C 0.00 0.00 0.00 0.96 +0.06 57 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.90 +0.06 58 0 6 0
29JUN27 9.00 C 0.00 0.00 0.00 0.84 +0.05 57 0 126 0
29JUN27 9.25 C 0.00 0.00 0.00 0.79 +0.05 58 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.74 +0.05 58 0 56 0
29JUN27 9.75 C 0.00 0.00 0.00 0.69 +0.04 57 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.65 +0.04 58 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.57 +0.04 58 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.50 +0.03 58 0 84 0
TOTAL CALL 594 18,984 +163
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 134 0 809 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 58 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 151 0
28AUG26 4.90 P 0.01 0.01 0.01 0.01 0.00 115 6 201 +6
28AUG26 5.00 P 0.01 0.01 0.01 0.01 0.00 109 77 2,184 +77
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 340 0
28AUG26 5.50 P 0.01 0.01 0.01 0.01 0.00 80 25 326 +25
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 81 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 444 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 -0.03 50 0 244 0
28AUG26 6.50 P 0.09 0.09 0.09 0.07 -0.06 47 1 331 -1
28AUG26 6.75 P 0.00 0.00 0.00 0.16 -0.09 47 0 361 0
28AUG26 7.00 P 0.00 0.00 0.00 0.31 -0.11 49 0 264 0
28AUG26 7.25 P 0.00 0.00 0.00 0.47 -0.15 40 0 108 0
28AUG26 7.50 P 0.00 0.00 0.00 0.70 -0.16 42 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 0.95 -0.17 54 0 98 0
28AUG26 8.00 P 1.20 1.20 1.14 1.19 -0.19 0 10 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.48 -0.13 95 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.70 -0.17 83 0 147 0
28AUG26 8.75 P 0.00 0.00 0.00 1.95 -0.16 91 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.20 -0.16 99 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.44 -0.18 0 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 2.69 -0.17 0 0 1 0
28AUG26 9.75 P 0.00 0.00 0.00 2.94 -0.18 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.19 -0.16 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.73 -0.15 176 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.19 -0.16 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.71 -0.17 183 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.21 -0.17 195 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.73 -0.13 229 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.23 -0.15 241 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.73 -0.15 251 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.21 -0.16 237 0 0 0
29SEP26 4.60 P 0.07 0.08 0.07 0.01 0.00 60 19 545 +19
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.01 54 0 298 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 58 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.01 59 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.02 58 0 196 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.02 59 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.03 59 0 560 0
29SEP26 6.25 P 0.32 0.32 0.31 0.27 -0.04 59 200 4,012 +200
29SEP26 6.50 P 0.40 0.40 0.40 0.37 -0.06 59 8 439 +8
29SEP26 6.75 P 0.00 0.00 0.00 0.49 -0.07 59 0 231 0
29SEP26 7.00 P 0.00 0.00 0.00 0.61 -0.09 57 0 167 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 -0.11 55 0 132 0
29SEP26 7.50 P 0.00 0.00 0.00 0.92 -0.12 54 0 312 0
29SEP26 7.75 P 1.07 1.07 1.07 1.10 -0.12 53 500 162 -453
29SEP26 8.00 P 0.00 0.00 0.00 1.29 -0.16 51 0 278 0
29SEP26 8.25 P 0.00 0.00 0.00 1.53 -0.16 55 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.78 -0.14 61 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 -0.16 60 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.24 -0.14 62 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.50 -0.15 69 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.75 -0.15 73 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.98 -0.14 72 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.23 -0.15 76 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.73 -0.17 83 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.21 -0.17 82 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.71 -0.19 88 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.21 -0.17 94 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.73 -0.14 108 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.23 -0.15 113 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.73 -0.15 118 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.21 -0.16 114 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.71 -0.15 118 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.20 -0.14 116 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.71 -0.15 127 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.21 -0.17 131 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.03 -0.01 56 0 473 0
29OCT26 4.70 P 0.00 0.00 0.00 0.04 -0.01 56 0 1,600 0
29OCT26 4.80 P 0.00 0.00 0.00 0.05 -0.01 57 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.06 -0.01 56 0 1,092 0
29OCT26 5.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 196 0
29OCT26 5.25 P 0.00 0.00 0.00 0.10 -0.03 55 0 341 0
29OCT26 5.50 P 0.00 0.00 0.00 0.15 -0.04 55 0 382 0
29OCT26 5.75 P 0.00 0.00 0.00 0.21 -0.05 55 0 141 0
29OCT26 6.00 P 0.00 0.00 0.00 0.29 -0.06 55 0 215 0
29OCT26 6.25 P 0.46 0.48 0.46 0.39 -0.06 56 17 182 +2
29OCT26 6.50 P 0.57 0.57 0.56 0.50 -0.07 56 45 134 +45
29OCT26 6.75 P 0.63 0.63 0.63 0.62 -0.09 56 30 110 +30
29OCT26 7.00 P 0.77 0.77 0.77 0.76 -0.10 56 30 71 +13
29OCT26 7.25 P 0.95 0.95 0.91 0.91 -0.08 56 30 80 +30
29OCT26 7.50 P 0.00 0.00 0.00 1.03 -0.12 52 0 30 0
29OCT26 7.75 P 0.00 0.00 0.00 1.21 -0.13 52 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.42 -0.12 53 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 1.64 -0.10 56 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.86 -0.10 57 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.09 -0.09 59 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 2.31 -0.11 59 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 2.55 -0.12 62 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.75 -0.17 57 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.10 -0.02 58 0 618 0
27NOV26 4.90 P 0.00 0.00 0.00 0.12 -0.02 58 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.14 -0.02 59 0 19 0
27NOV26 5.25 P 0.00 0.00 0.00 0.19 -0.03 58 0 165 0
27NOV26 5.50 P 0.00 0.00 0.00 0.25 -0.04 58 0 45 0
27NOV26 5.75 P 0.50 0.50 0.47 0.33 -0.05 58 52 5,751 +6
27NOV26 6.00 P 0.57 0.57 0.57 0.42 -0.06 58 15 309 +15
27NOV26 6.25 P 0.63 0.63 0.63 0.53 -0.06 58 25 146 +25
27NOV26 6.50 P 0.70 0.70 0.70 0.65 -0.07 59 12 53 +12
27NOV26 6.75 P 0.00 0.00 0.00 0.78 -0.08 59 0 54 0
27NOV26 7.00 P 0.00 0.00 0.00 0.92 -0.09 59 0 91 0
27NOV26 7.25 P 1.01 1.01 1.01 1.06 -0.09 58 6 36 +6
27NOV26 7.50 P 0.00 0.00 0.00 1.20 -0.11 56 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.36 -0.12 55 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.53 -0.14 55 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.75 -0.11 57 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.95 -0.12 57 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.17 -0.12 58 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.39 -0.13 59 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.62 -0.13 61 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.85 -0.13 62 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.02 56 0 393 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.02 57 0 9,036 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.03 56 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.03 56 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 -0.04 56 0 155 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 -0.04 57 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 -0.05 56 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 -0.05 57 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 -0.07 56 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 -0.07 56 0 135 0
30DEC26 6.50 P 0.82 0.82 0.82 0.74 -0.07 57 13 145 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 -0.08 57 0 214 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 -0.09 58 0 176 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 -0.10 58 0 1,280 0
30DEC26 7.50 P 0.00 0.00 0.00 1.33 -0.08 57 0 3,050 0
30DEC26 7.75 P 1.44 1.44 1.44 1.50 -0.09 58 500 3,140 +47
30DEC26 8.00 P 0.00 0.00 0.00 1.67 -0.10 57 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.86 -0.09 57 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.05 -0.10 57 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.25 -0.11 57 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.46 -0.12 58 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.68 -0.12 58 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.90 -0.13 59 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.13 -0.13 60 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.36 -0.13 61 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.83 -0.14 63 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.31 -0.14 65 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.80 -0.14 68 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.29 -0.14 71 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.78 -0.14 73 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.27 -0.14 75 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.76 -0.14 77 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.26 -0.13 80 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.75 -0.14 81 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.24 -0.14 83 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.74 -0.14 85 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.23 -0.15 86 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.04 58 0 490 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.04 58 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 -0.05 58 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 -0.05 58 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 -0.05 58 0 45 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 -0.06 58 0 20 0
30MAR27 5.50 P 0.73 0.73 0.73 0.54 -0.06 58 19 175 +19
30MAR27 5.75 P 0.00 0.00 0.00 0.64 -0.08 58 0 75 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 -0.07 58 0 133 0
30MAR27 6.25 P 1.03 1.03 1.03 0.88 -0.09 59 25 85 +25
30MAR27 6.50 P 0.00 0.00 0.00 1.01 -0.09 58 0 33 0
30MAR27 6.75 P 0.00 0.00 0.00 1.15 -0.10 59 0 20 0
30MAR27 7.00 P 1.38 1.38 1.38 1.30 -0.10 59 15 50 +15
30MAR27 7.25 P 0.00 0.00 0.00 1.46 -0.10 59 0 138 0
30MAR27 7.50 P 0.00 0.00 0.00 1.62 -0.11 59 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.78 -0.11 59 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 1.95 -0.11 59 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.16 -0.07 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.33 -0.09 60 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.53 -0.08 60 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.70 -0.11 59 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.89 -0.12 58 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.10 -0.12 59 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.32 -0.11 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.54 -0.11 60 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.98 -0.13 61 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.43 -0.13 62 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.90 -0.13 63 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.37 -0.13 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.84 -0.13 65 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.32 -0.13 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.80 -0.14 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.28 -0.14 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.77 -0.14 69 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.26 -0.14 70 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.75 -0.14 71 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.40 -0.02 60 0 564 0
29JUN27 4.70 P 0.68 0.68 0.68 0.43 -0.03 59 394 1,394 +394
29JUN27 4.80 P 0.00 0.00 0.00 0.46 -0.03 59 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.49 -0.04 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.53 -0.04 59 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.63 -0.04 59 0 17 0
29JUN27 5.50 P 0.95 0.95 0.95 0.74 -0.04 60 14 23 +10
29JUN27 5.75 P 0.00 0.00 0.00 0.85 -0.05 60 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.97 -0.05 60 0 104 0
29JUN27 6.25 P 0.00 0.00 0.00 1.11 -0.05 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.25 -0.05 60 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.39 -0.06 60 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.54 -0.07 60 0 46 0
29JUN27 7.25 P 1.78 1.78 1.78 1.70 -0.07 60 30 30 +30
29JUN27 7.50 P 0.00 0.00 0.00 1.86 -0.08 61 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.04 -0.08 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.22 -0.08 61 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.40 -0.08 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.58 -0.08 62 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.77 -0.07 62 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.96 -0.07 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.15 -0.07 62 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.34 -0.08 61 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.51 -0.11 60 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.74 -0.09 61 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.16 -0.09 62 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.56 -0.13 60 0 27 0
TOTAL PUT 2,118 58,502 +605
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$ 44.440
28AUG26 26.00 C 0.00 0.00 0.00 18.50 +1.44 166 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.50 +1.44 155 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.50 +1.44 145 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.50 +1.44 134 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.46 +1.40 82 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.46 +1.40 66 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.46 +1.39 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.46 +1.39 0 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 10.52 +1.45 94 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 9.52 +1.44 85 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 8.46 +1.45 0 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 7.46 +1.45 0 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 6.47 +1.45 42 0 135 0
28AUG26 39.00 C 0.00 0.00 0.00 5.47 +1.43 35 0 90 0
28AUG26 40.00 C 0.00 0.00 0.00 4.48 +1.38 34 0 195 0
28AUG26 41.00 C 0.00 0.00 0.00 3.52 +1.23 34 0 288 0
28AUG26 42.00 C 0.00 0.00 0.00 2.62 +1.16 35 0 128 0
28AUG26 43.00 C 0.00 0.00 0.00 1.82 +0.91 34 0 145 0
28AUG26 44.00 C 0.00 0.00 0.00 1.13 +0.61 33 0 64 0
28AUG26 45.00 C 0.70 0.70 0.70 0.70 +0.43 35 1 196 -1
28AUG26 46.00 C 0.00 0.00 0.00 0.37 +0.24 35 0 191 0
28AUG26 47.00 C 0.26 0.26 0.26 0.17 +0.12 34 1 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.08 +0.06 35 0 51 0
28AUG26 49.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 96 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 216 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 195 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 119 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 240 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 51 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.52 +1.39 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.53 +1.42 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.56 +1.44 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.55 +1.42 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.56 +1.42 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.57 +1.39 50 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.58 +1.41 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.60 +1.43 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.71 +1.52 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.73 +1.51 48 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 8.76 +1.54 45 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 7.80 +1.49 42 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 6.76 +1.32 35 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 5.89 +1.26 36 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 5.06 +1.18 35 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 4.29 +1.10 35 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 3.58 +1.02 35 0 69 0
29SEP26 43.00 C 0.00 0.00 0.00 2.99 +0.95 36 0 127 0
29SEP26 44.00 C 0.00 0.00 0.00 2.36 +0.69 35 0 77 0
29SEP26 45.00 C 1.99 1.99 1.96 1.90 +0.61 35 30 605 -30
29SEP26 46.00 C 1.55 1.55 1.55 1.46 +0.48 35 15 132 -15
29SEP26 47.00 C 0.00 0.00 0.00 1.15 +0.42 35 0 160 0
29SEP26 48.00 C 0.00 0.00 0.00 0.90 +0.36 36 0 119 0
29SEP26 49.00 C 0.81 0.81 0.81 0.69 +0.30 36 1 120 -1
29SEP26 50.00 C 0.00 0.00 0.00 0.51 +0.23 36 0 180 0
29SEP26 52.50 C 0.00 0.00 0.00 0.23 +0.12 36 0 133 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 +0.06 36 0 106 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 22 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
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 17.62 +1.42 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.60 +1.38 36 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.69 +1.46 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.63 +1.43 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.75 +1.52 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.78 +1.51 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.82 +1.49 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.89 +1.48 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.96 +1.45 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.96 +1.29 38 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.10 +1.24 38 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.33 +1.24 39 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.56 +1.19 39 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.83 +1.22 39 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 5.15 +1.10 39 0 73 0
29OCT26 42.00 C 0.00 0.00 0.00 4.52 +1.02 39 0 98 0
29OCT26 43.00 C 0.00 0.00 0.00 3.90 +0.89 39 0 48 0
29OCT26 44.00 C 3.33 3.33 3.33 3.39 +0.81 39 15 59 +5
29OCT26 45.00 C 0.00 0.00 0.00 2.94 +0.73 39 0 118 0
29OCT26 46.00 C 2.46 2.46 2.46 2.52 +0.64 39 15 137 +15
29OCT26 47.00 C 0.00 0.00 0.00 2.16 +0.58 39 0 76 0
29OCT26 48.00 C 0.00 0.00 0.00 1.81 +0.50 39 0 143 0
29OCT26 49.00 C 0.00 0.00 0.00 1.56 +0.48 40 0 52 0
29OCT26 50.00 C 0.00 0.00 0.00 1.32 +0.43 40 0 60 0
29OCT26 52.50 C 0.00 0.00 0.00 0.83 +0.30 40 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.51 +0.20 40 0 45 0
29OCT26 57.50 C 0.00 0.00 0.00 0.30 +0.13 40 0 45 0
29OCT26 60.00 C 0.00 0.00 0.00 0.17 +0.07 39 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.10 +0.05 40 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 12.87 +1.39 43 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.90 +1.38 41 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.09 +1.45 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.20 +1.41 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.32 +1.31 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.52 +1.42 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.60 +1.24 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.85 +1.18 39 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.15 +1.12 39 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.50 +1.07 39 0 15 0
27NOV26 42.00 C 4.95 4.95 4.95 4.88 +0.88 39 15 15 +15
27NOV26 43.00 C 0.00 0.00 0.00 4.33 +0.94 39 0 1 0
27NOV26 44.00 C 0.00 0.00 0.00 3.82 +0.88 39 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 3.35 +0.80 39 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 3.01 +0.75 40 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 2.55 +0.61 39 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 2.21 +0.56 39 0 17 0
27NOV26 49.00 C 0.00 0.00 0.00 1.96 +0.56 39 0 16 0
27NOV26 50.00 C 1.89 1.89 1.89 1.65 +0.47 39 15 0 -15
27NOV26 52.50 C 0.00 0.00 0.00 1.15 +0.38 39 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.76 +0.29 39 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.48 +0.19 39 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.32 +0.14 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.20 +0.09 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.13 +0.06 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.77 +1.55 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.67 +1.42 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.70 +1.39 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.87 +1.51 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.80 +1.37 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.86 +1.35 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.98 +1.36 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.09 +1.33 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.26 +1.33 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.43 +1.31 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.65 +1.30 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 8.85 +1.49 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 7.83 +1.16 38 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.14 +1.13 38 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.46 +1.06 38 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 5.85 +1.01 38 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 5.26 +0.95 38 0 102 0
30DEC26 43.00 C 0.00 0.00 0.00 4.73 +0.89 38 0 98 0
30DEC26 44.00 C 4.43 4.43 4.43 4.23 +0.73 38 15 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.79 +0.68 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 3.46 +0.73 39 0 78 0
30DEC26 47.00 C 0.00 0.00 0.00 3.09 +0.68 39 0 55 0
30DEC26 48.00 C 0.00 0.00 0.00 2.72 +0.61 39 0 13 0
30DEC26 49.00 C 2.71 2.71 2.64 2.42 +0.58 39 30 134 +30
30DEC26 50.00 C 0.00 0.00 0.00 2.13 +0.52 39 0 58 0
30DEC26 52.50 C 1.87 1.87 1.87 1.53 +0.39 39 15 53 0
30DEC26 55.00 C 1.48 1.48 1.48 1.10 +0.31 39 15 49 +15
30DEC26 57.50 C 0.00 0.00 0.00 0.77 +0.23 39 0 47 0
30DEC26 60.00 C 0.00 0.00 0.00 0.54 +0.17 39 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.38 +0.13 39 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 +0.09 39 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 +0.07 39 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 +0.05 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.03 38 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.93 +1.39 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.99 +1.34 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.20 +1.46 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.24 +1.36 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.37 +1.33 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.54 +1.34 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.75 +1.34 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.93 +1.29 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.14 +1.24 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.38 +1.19 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.65 +1.13 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.97 +1.10 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.31 +1.05 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.69 +0.99 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 8.10 +0.96 43 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.52 +0.91 43 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.81 +0.68 41 0 44 0
30MAR27 43.00 C 0.00 0.00 0.00 6.51 +0.81 43 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 6.03 +0.74 42 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 5.61 +0.73 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.03 +0.36 41 0 59 0
30MAR27 47.00 C 0.00 0.00 0.00 4.65 +0.32 41 0 30 0
30MAR27 48.00 C 4.53 4.53 4.53 4.44 +0.62 42 15 22 +9
30MAR27 49.00 C 0.00 0.00 0.00 4.10 +0.52 42 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.77 +0.49 42 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 3.08 +0.37 42 0 15 0
30MAR27 55.00 C 2.70 2.70 2.70 2.51 +0.25 42 15 26 -15
30MAR27 57.50 C 0.00 0.00 0.00 2.02 +0.23 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.63 +0.19 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.32 +0.15 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.05 +0.11 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.37 +1.42 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.51 +1.40 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.67 +1.37 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.85 +1.35 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.05 +1.34 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.26 +1.33 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.48 +1.28 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.76 +1.28 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.05 +1.27 46 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.36 +1.24 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.72 +1.24 45 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.01 +1.13 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.39 +1.09 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.81 +1.08 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.25 +1.00 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.67 +0.93 43 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 8.17 +0.90 43 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 7.68 +0.87 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.24 +0.85 43 0 19 0
29JUN27 45.00 C 0.00 0.00 0.00 6.81 +0.78 42 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 6.41 +0.75 42 0 34 0
29JUN27 47.00 C 0.00 0.00 0.00 6.03 +0.69 42 0 27 0
29JUN27 48.00 C 0.00 0.00 0.00 5.68 +0.68 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.32 +0.62 42 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 5.01 +0.61 42 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 4.32 +0.58 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.72 +0.55 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.19 +0.53 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.69 +0.42 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.31 +0.42 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.94 +0.32 43 0 0 0
TOTAL CALL 213 9,277 +12
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 121 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 72 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 234 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 279 0
28AUG26 40.00 P 0.05 0.05 0.05 0.02 -0.08 36 1 89 0
28AUG26 41.00 P 0.08 0.08 0.08 0.06 -0.18 35 1 130 -1
28AUG26 42.00 P 0.20 0.20 0.20 0.15 -0.36 34 45 195 +45
28AUG26 43.00 P 0.35 0.36 0.35 0.36 -0.57 35 23 135 +23
28AUG26 44.00 P 0.69 0.70 0.68 0.70 -0.81 35 75 66 +15
28AUG26 45.00 P 0.00 0.00 0.00 1.24 -1.02 35 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 1.89 -1.23 34 0 210 0
28AUG26 47.00 P 0.00 0.00 0.00 2.71 -1.34 34 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 3.61 -1.41 34 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 4.57 -1.45 34 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.56 -1.46 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.06 -1.46 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.56 -1.46 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.14 -1.38 96 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.56 -1.46 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.14 -1.38 120 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.56 -1.46 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 -0.06 36 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.13 -0.09 36 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 0.21 -0.14 36 0 160 0
29SEP26 39.00 P 0.00 0.00 0.00 0.33 -0.21 36 0 111 0
29SEP26 40.00 P 0.00 0.00 0.00 0.49 -0.29 35 0 125 0
29SEP26 41.00 P 0.71 0.71 0.71 0.71 -0.37 35 15 234 0
29SEP26 42.00 P 1.08 1.08 1.08 1.00 -0.45 35 6 128 0
29SEP26 43.00 P 0.00 0.00 0.00 1.37 -0.61 35 0 161 0
29SEP26 44.00 P 0.00 0.00 0.00 1.82 -0.74 35 0 77 0
29SEP26 45.00 P 2.44 2.44 2.44 2.36 -0.85 36 6 90 0
29SEP26 46.00 P 0.00 0.00 0.00 2.98 -0.86 36 0 68 0
29SEP26 47.00 P 0.00 0.00 0.00 3.60 -1.00 35 0 154 0
29SEP26 48.00 P 4.45 4.45 4.45 4.45 -0.97 38 4 53 +4
29SEP26 49.00 P 0.00 0.00 0.00 5.11 -1.17 36 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.93 -1.25 35 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.37 -1.25 43 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 10.56 -1.47 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.14 -1.38 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.56 -1.46 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.14 -1.38 59 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.56 -1.46 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.06 -1.46 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.56 -1.46 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.06 -1.46 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.12 -0.04 40 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.18 -0.06 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.26 -0.09 40 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.37 -0.13 40 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 0.52 -0.17 40 0 103 0
29OCT26 38.00 P 0.00 0.00 0.00 0.70 -0.22 40 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.91 -0.28 39 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 1.17 -0.35 39 0 110 0
29OCT26 41.00 P 0.00 0.00 0.00 1.47 -0.42 39 0 144 0
29OCT26 42.00 P 0.00 0.00 0.00 1.84 -0.52 39 0 75 0
29OCT26 43.00 P 0.00 0.00 0.00 2.26 -0.58 39 0 161 0
29OCT26 44.00 P 0.00 0.00 0.00 2.73 -0.72 39 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 3.29 -0.81 39 0 84 0
29OCT26 46.00 P 3.96 4.01 3.96 3.88 -0.74 40 45 75 +45
29OCT26 47.00 P 0.00 0.00 0.00 4.48 -0.85 39 0 30 0
29OCT26 48.00 P 5.14 5.15 5.14 5.15 -0.92 39 6 60 0
29OCT26 49.00 P 0.00 0.00 0.00 5.87 -0.98 39 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.62 -1.05 39 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 8.75 -1.26 41 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.99 -1.25 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.20 -1.43 40 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.59 -1.44 39 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.14 -1.38 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.56 -1.46 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.20 -0.05 39 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.28 -0.08 39 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.39 -0.11 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.54 -0.13 39 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.69 -0.19 39 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.92 -0.22 39 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 1.16 -0.29 39 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.41 -0.37 38 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.74 -0.43 38 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 2.10 -0.50 38 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 2.49 -0.59 38 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 2.95 -0.66 38 0 45 0
27NOV26 44.00 P 0.00 0.00 0.00 3.46 -0.73 38 0 75 0
27NOV26 45.00 P 0.00 0.00 0.00 4.02 -0.81 38 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 4.64 -0.86 38 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.29 -0.85 38 0 15 0
27NOV26 48.00 P 0.00 0.00 0.00 5.98 -0.91 38 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 6.73 -1.00 39 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 7.42 -1.12 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.45 -1.19 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.53 -1.32 38 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.78 -1.32 38 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.09 -1.39 37 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.43 -1.40 34 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.82 -1.47 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.17 -0.06 38 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.25 -0.07 39 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.34 -0.10 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.46 -0.13 39 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.61 -0.16 39 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.79 -0.19 39 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.00 -0.24 39 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 1.25 -0.25 39 0 39 0
30DEC26 38.00 P 0.00 0.00 0.00 1.49 -0.38 38 0 66 0
30DEC26 39.00 P 0.00 0.00 0.00 1.77 -0.48 38 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 2.23 -0.44 39 0 21 0
30DEC26 41.00 P 0.00 0.00 0.00 2.59 -0.55 39 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 3.02 -0.42 38 0 80 0
30DEC26 43.00 P 3.52 3.52 3.52 3.49 -0.48 38 15 75 +5
30DEC26 44.00 P 0.00 0.00 0.00 4.13 -0.40 40 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.44 -0.84 37 0 79 0
30DEC26 46.00 P 0.00 0.00 0.00 5.16 -0.77 38 0 69 0
30DEC26 47.00 P 5.96 5.96 5.96 5.80 -0.91 38 15 74 +15
30DEC26 48.00 P 6.60 6.60 6.60 6.45 -0.97 38 15 51 +15
30DEC26 49.00 P 0.00 0.00 0.00 7.17 -1.01 38 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.93 -1.03 39 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 9.83 -1.13 39 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.95 -1.19 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.09 -1.24 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.33 -1.34 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.67 -1.35 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.02 -1.38 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.40 -1.41 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.81 -1.43 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.24 -1.44 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 -0.12 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.31 -0.13 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.40 -0.16 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.52 -0.19 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.66 -0.21 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.82 -0.26 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 1.01 -0.28 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.23 -0.29 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.47 -0.32 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.75 -0.35 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.04 -0.39 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.30 -0.48 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.63 -0.56 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.99 -0.62 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.38 -0.68 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.92 -0.63 41 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 4.39 -0.65 41 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 4.85 -0.74 41 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 5.36 -0.80 41 0 23 0
30MAR27 45.00 P 0.00 0.00 0.00 5.84 -0.88 40 0 60 0
30MAR27 46.00 P 0.00 0.00 0.00 6.58 -0.77 41 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.01 -0.98 40 0 30 0
30MAR27 48.00 P 0.00 0.00 0.00 7.69 -0.94 40 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.30 -1.02 39 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 9.00 -1.03 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.87 -1.00 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.82 -1.02 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.85 -1.14 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.02 -1.15 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.21 -1.20 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.47 -1.22 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.51 -0.08 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.64 -0.11 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.80 -0.11 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.97 -0.14 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.17 -0.16 42 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.39 -0.18 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.62 -0.24 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.91 -0.24 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.20 -0.29 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.53 -0.32 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.90 -0.31 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.26 -0.33 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.61 -0.42 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.03 -0.43 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.48 -0.45 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.93 -0.47 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.41 -0.51 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.92 -0.52 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.45 -0.55 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.01 -0.62 42 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 7.60 -0.65 42 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 8.21 -0.71 42 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.82 -0.74 42 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 9.40 -0.84 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.10 -0.85 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.90 -0.90 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.77 -0.96 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.72 -1.00 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.77 -1.02 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.82 -1.11 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.02 -1.10 41 0 0 0
TOTAL PUT 272 7,438 +166
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$ 54.100
21AUG26 42.00 C 0.00 0.00 0.00 12.13 -0.18 219 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 11.65 -0.16 228 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 11.29 -0.02 283 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 10.60 -0.21 0 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 10.30 -0.01 263 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 9.71 -0.10 221 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 9.23 -0.08 218 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 8.60 -0.21 0 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 8.16 -0.15 168 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 7.76 -0.05 195 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 7.11 -0.20 108 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 6.78 -0.03 178 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 6.29 -0.02 169 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 5.65 -0.16 116 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 5.11 -0.20 79 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 4.62 -0.19 82 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 4.13 -0.19 80 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 3.19 -0.15 81 0 30 0
21AUG26 52.00 C 2.35 2.35 2.34 2.27 -0.06 74 44 82 -6
21AUG26 53.00 C 1.46 1.55 1.46 1.40 -0.10 64 207 259 +207
21AUG26 54.00 C 0.68 0.87 0.60 0.73 -0.09 59 1,454 1,465 +1,075
21AUG26 55.00 C 0.31 0.40 0.28 0.37 -0.09 64 1,211 1,417 +1,118
21AUG26 56.00 C 0.14 0.14 0.14 0.17 -0.10 67 8 530 0
21AUG26 57.00 C 0.06 0.06 0.06 0.08 -0.08 72 60 768 +60
21AUG26 58.00 C 0.04 0.04 0.04 0.04 -0.06 77 35 392 -5
21AUG26 59.00 C 0.00 0.00 0.00 0.02 -0.04 82 0 438 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.03 86 0 194 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 -0.02 98 0 110 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 -0.01 109 0 95 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 121 0 50 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 32.11 -0.24 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 31.11 -0.21 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 30.12 -0.20 186 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 29.12 -0.20 175 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 28.12 -0.20 164 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 27.12 -0.20 153 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 26.12 -0.20 142 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 25.12 -0.22 131 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 24.12 -0.20 118 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 23.12 -0.20 98 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 22.12 -0.23 0 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 21.12 -0.20 0 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 20.12 -0.20 0 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 19.12 -0.25 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 18.12 -0.21 0 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 17.12 -0.21 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 16.12 -0.21 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 15.13 -0.20 80 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 14.13 -0.23 73 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 13.24 -0.12 106 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 12.13 -0.25 60 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 11.29 -0.04 97 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.30 -0.03 90 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 9.23 -0.10 73 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 8.16 -0.17 53 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 7.13 -0.21 0 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 6.29 -0.05 57 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 5.16 -0.20 35 0 312 0
28AUG26 50.00 C 4.15 4.25 3.88 4.25 -0.07 39 134 639 +70
28AUG26 52.50 C 2.15 2.27 1.74 2.01 -0.13 31 681 6,320 -200
28AUG26 55.00 C 0.70 0.74 0.51 0.59 -0.12 29 2,965 7,919 -281
28AUG26 57.50 C 0.16 0.18 0.14 0.18 -0.05 35 95 7,299 +10
28AUG26 60.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 8,501 0
28AUG26 62.50 C 0.02 0.02 0.02 0.02 -0.01 44 6 6,465 -6
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 8,523 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,994 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,297 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,139 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 97 0 554 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 104 0 219 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 117 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 128 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 32.14 -0.21 114 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 31.14 -0.18 103 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 30.21 -0.11 137 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 29.14 -0.18 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 28.22 -0.10 126 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 27.15 -0.17 92 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 26.26 -0.09 121 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 25.27 -0.07 116 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 24.22 -0.13 103 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 23.22 -0.13 97 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 22.27 -0.08 99 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 21.27 -0.08 94 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 20.27 -0.08 89 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 19.28 -0.09 85 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 18.28 -0.08 80 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 17.23 -0.13 70 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 16.28 -0.08 71 0 51 0
29SEP26 39.00 C 0.00 0.00 0.00 15.28 -0.09 67 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 14.24 -0.12 58 0 40 0
29SEP26 41.00 C 0.00 0.00 0.00 13.24 -0.12 54 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 12.29 -0.09 54 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 11.29 -0.04 50 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 10.30 -0.03 47 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 9.23 -0.17 37 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 8.18 -0.20 24 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 7.19 -0.20 24 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 6.29 -0.13 30 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 5.25 -0.21 24 0 587 0
29SEP26 50.00 C 4.35 4.53 4.35 4.37 -0.14 25 90 1,064 +60
29SEP26 52.50 C 2.47 2.60 2.26 2.29 -0.23 22 93 8,390 +60
29SEP26 55.00 C 1.27 1.30 1.03 1.04 -0.15 23 1,185 15,503 +259
29SEP26 57.50 C 0.60 0.61 0.49 0.44 -0.12 25 797 6,766 +397
29SEP26 60.00 C 0.30 0.30 0.25 0.20 -0.07 26 458 15,890 +190
29SEP26 62.50 C 0.16 0.17 0.16 0.09 -0.05 28 65 15,369 -35
29SEP26 65.00 C 0.10 0.10 0.10 0.05 -0.03 30 250 13,083 +72
29SEP26 67.50 C 0.08 0.08 0.08 0.03 -0.02 32 2 9,264 0
29SEP26 70.00 C 0.04 0.04 0.04 0.02 -0.01 35 20 8,446 -20
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 36 25 5,282 +25
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4,809 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,689 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,640 0
29SEP26 85.00 C 0.01 0.01 0.01 0.01 0.00 51 60 1,745 +60
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 32.14 -0.21 98 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 31.21 -0.13 120 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 30.21 -0.13 114 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 29.21 -0.13 108 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 28.22 -0.12 104 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 27.22 -0.13 99 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 26.26 -0.09 99 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 25.27 -0.08 95 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 24.22 -0.13 85 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 23.23 -0.12 82 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 22.27 -0.08 82 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 21.27 -0.09 77 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 20.27 -0.08 73 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 19.28 -0.09 70 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 18.28 -0.08 66 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 17.24 -0.12 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 16.28 -0.08 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.28 -0.09 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.24 -0.12 48 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.24 -0.12 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.29 -0.09 45 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.29 -0.04 41 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.30 -0.03 39 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.23 -0.17 31 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.20 -0.19 25 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.23 -0.18 25 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 6.29 -0.17 25 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 5.38 -0.17 25 0 96 0
29OCT26 50.00 C 4.72 4.72 4.72 4.59 -0.10 25 30 480 +30
29OCT26 52.50 C 0.00 0.00 0.00 2.83 -0.09 25 0 1,980 0
29OCT26 55.00 C 1.73 1.76 1.61 1.54 -0.17 24 77 3,986 0
29OCT26 57.50 C 1.07 1.07 0.90 0.86 -0.12 25 939 3,579 +78
29OCT26 60.00 C 0.63 0.64 0.62 0.48 -0.06 25 594 5,988 +354
29OCT26 62.50 C 0.36 0.36 0.36 0.26 -0.03 26 25 1,665 0
29OCT26 65.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 1,284 0
29OCT26 67.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 486 0
29OCT26 70.00 C 0.14 0.14 0.14 0.05 0.00 29 6 102 +6
29OCT26 72.50 C 0.00 0.00 0.00 0.03 0.00 30 0 178 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 0.00 31 0 20 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 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 57 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 60 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 63 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 66 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 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 70 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 32.14 -0.21 89 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 31.21 -0.13 104 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 30.21 -0.13 99 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 29.21 -0.13 94 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 28.22 -0.13 91 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 27.22 -0.13 87 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 26.26 -0.09 87 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 25.27 -0.08 83 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 24.23 -0.12 75 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 23.23 -0.12 72 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 22.27 -0.09 71 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 21.27 -0.09 67 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 20.27 -0.08 64 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 19.28 -0.09 61 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 18.28 -0.08 57 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 17.24 -0.12 52 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 16.28 -0.08 51 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 15.28 -0.09 48 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 14.25 -0.11 43 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 13.25 -0.11 40 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 12.29 -0.09 39 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 11.29 -0.04 36 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.30 -0.09 34 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.28 -0.12 30 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.23 -0.20 25 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.30 -0.19 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.41 -0.18 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.56 -0.18 25 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 4.87 -0.10 26 0 355 0
27NOV26 52.50 C 3.12 3.12 3.12 3.28 -0.08 25 30 1,195 -30
27NOV26 55.00 C 2.23 2.23 2.14 2.07 -0.09 25 89 3,769 +60
27NOV26 57.50 C 0.00 0.00 0.00 1.30 -0.12 25 0 1,934 0
27NOV26 60.00 C 0.00 0.00 0.00 0.79 -0.14 25 0 637 0
27NOV26 62.50 C 0.00 0.00 0.00 0.47 -0.16 26 0 323 0
27NOV26 65.00 C 0.00 0.00 0.00 0.28 -0.14 26 0 12 0
27NOV26 67.50 C 0.00 0.00 0.00 0.17 -0.12 27 0 0 0
27NOV26 70.00 C 0.25 0.25 0.25 0.10 -0.11 27 30 30 +30
27NOV26 72.50 C 0.00 0.00 0.00 0.06 -0.09 28 0 570 0
27NOV26 75.00 C 0.00 0.00 0.00 0.04 -0.07 29 0 460 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 -0.06 28 0 10 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 10 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 32.14 -0.21 82 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 31.22 -0.12 94 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 30.21 -0.13 89 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 29.21 -0.13 84 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 28.22 -0.13 81 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 27.22 -0.13 77 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 26.26 -0.09 77 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 25.27 -0.08 74 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 24.23 -0.12 67 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.23 -0.12 64 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.27 -0.09 63 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.27 -0.09 60 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.27 -0.09 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.28 -0.09 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.28 -0.08 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.25 -0.11 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.28 -0.08 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.28 -0.09 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.25 -0.11 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.26 -0.10 36 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 12.29 -0.09 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.29 -0.04 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.32 -0.07 30 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 9.39 -0.01 29 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.33 -0.18 25 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 7.45 -0.18 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.62 -0.18 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 5.87 -0.16 25 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 5.29 -0.10 26 0 838 0
30DEC26 52.50 C 0.00 0.00 0.00 3.78 -0.10 25 0 3,226 0
30DEC26 55.00 C 0.00 0.00 0.00 2.58 -0.13 25 0 5,227 0
30DEC26 57.50 C 1.80 1.97 1.80 1.75 -0.11 25 38 11,856 0
30DEC26 60.00 C 1.28 1.28 1.28 1.16 -0.07 25 30 15,125 0
30DEC26 62.50 C 0.91 0.91 0.91 0.76 -0.05 26 30 9,568 -30
30DEC26 65.00 C 0.71 0.71 0.71 0.49 -0.04 26 31 8,888 0
30DEC26 67.50 C 0.53 0.53 0.53 0.32 -0.02 26 100 9,794 -100
30DEC26 70.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 4,082 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 4,772 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 4,405 0
30DEC26 77.50 C 0.21 0.21 0.21 0.06 -0.02 28 35 2,181 +22
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 1,211 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 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 32.14 -0.21 66 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 31.23 -0.11 74 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 30.22 -0.12 70 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 29.24 -0.10 68 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 28.24 -0.11 65 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 27.24 -0.11 61 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 26.26 -0.09 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 25.27 -0.08 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 24.23 -0.12 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.25 -0.10 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.27 -0.09 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.27 -0.09 46 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 20.27 -0.09 43 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 19.28 -0.09 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.28 -0.08 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.29 -0.07 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.35 -0.01 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.43 +0.01 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.51 +0.01 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.62 0.00 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.66 -0.06 31 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.74 -0.13 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.87 -0.15 29 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 10.03 -0.17 28 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 9.25 +0.08 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.25 -0.18 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.57 -0.17 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 6.90 -0.17 25 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 6.48 -0.12 27 0 2,157 0
30MAR27 52.50 C 4.97 4.97 4.97 5.05 -0.12 26 30 4,699 +30
30MAR27 55.00 C 0.00 0.00 0.00 3.85 -0.13 26 0 2,854 0
30MAR27 57.50 C 3.17 3.17 3.17 2.93 -0.11 26 155 2,097 +100
30MAR27 60.00 C 0.00 0.00 0.00 2.21 -0.08 26 0 20,354 0
30MAR27 62.50 C 0.00 0.00 0.00 1.64 -0.08 26 0 355 0
30MAR27 65.00 C 0.00 0.00 0.00 1.21 -0.07 26 0 2,839 0
30MAR27 67.50 C 0.00 0.00 0.00 0.90 -0.05 26 0 902 0
30MAR27 70.00 C 0.00 0.00 0.00 0.66 -0.04 27 0 2,580 0
30MAR27 72.50 C 0.00 0.00 0.00 0.49 -0.03 27 0 4,257 0
30MAR27 75.00 C 0.00 0.00 0.00 0.35 -0.02 27 0 1,889 0
30MAR27 77.50 C 0.00 0.00 0.00 0.26 -0.02 27 0 3,265 0
30MAR27 80.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 1,683 0
30MAR27 82.50 C 0.37 0.37 0.37 0.14 -0.01 28 75 2,281 +75
30MAR27 85.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.08 0.00 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.06 0.00 28 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 32.14 -0.21 58 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 31.23 -0.11 62 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 30.23 -0.11 59 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 29.24 -0.10 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 28.24 -0.11 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.24 -0.11 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 26.26 -0.09 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 25.27 -0.08 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 24.25 -0.10 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 23.29 -0.06 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 22.35 -0.02 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 21.41 -0.02 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 20.47 -0.02 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 19.53 -0.03 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 18.60 -0.03 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 17.59 -0.12 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.76 -0.05 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.83 -0.08 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.96 -0.06 31 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 14.10 -0.06 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 13.28 -0.02 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.46 -0.02 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.68 0.00 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.90 +0.05 29 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 10.06 -0.06 27 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.30 -0.17 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.66 -0.16 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.08 -0.16 27 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 7.34 -0.09 26 0 302 0
29JUN27 52.50 C 6.15 6.15 6.15 6.04 -0.14 26 20 163 0
29JUN27 55.00 C 5.05 5.05 5.05 4.98 -0.14 27 145 5,262 +145
29JUN27 57.50 C 0.00 0.00 0.00 4.13 -0.12 27 0 958 0
29JUN27 60.00 C 0.00 0.00 0.00 3.41 -0.11 28 0 3,227 0
29JUN27 62.50 C 0.00 0.00 0.00 2.81 -0.08 28 0 373 0
29JUN27 65.00 C 0.00 0.00 0.00 2.33 -0.09 29 0 649 0
29JUN27 67.50 C 0.00 0.00 0.00 1.94 -0.07 29 0 962 0
29JUN27 70.00 C 0.00 0.00 0.00 1.60 -0.07 29 0 6,085 0
29JUN27 72.50 C 0.00 0.00 0.00 1.35 -0.06 30 0 969 0
29JUN27 75.00 C 0.00 0.00 0.00 1.12 -0.05 30 0 511 0
29JUN27 77.50 C 0.00 0.00 0.00 0.96 -0.04 31 0 213 0
29JUN27 80.00 C 0.00 0.00 0.00 0.80 -0.04 31 0 261 0
29JUN27 82.50 C 0.00 0.00 0.00 0.69 -0.03 32 0 611 0
29JUN27 85.00 C 0.00 0.00 0.00 0.59 -0.03 32 0 512 0
29JUN27 87.50 C 0.00 0.00 0.00 0.51 -0.02 32 0 341 0
29JUN27 90.00 C 0.00 0.00 0.00 0.44 -0.03 33 0 308 0
29JUN27 92.50 C 0.00 0.00 0.00 0.40 -0.02 34 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.35 -0.02 34 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.31 -0.02 34 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.13 0.00 38 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
TOTAL CALL 12,454 370,629 +3,880
21AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 147 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 0.00 131 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.02 +0.01 85 0 30 0
21AUG26 50.00 P 0.00 0.00 0.00 0.03 +0.02 82 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.05 +0.01 72 0 40 0
21AUG26 52.00 P 0.11 0.11 0.06 0.13 +0.04 68 162 438 +161
21AUG26 53.00 P 0.28 0.28 0.19 0.28 +0.04 62 1,269 1,632 +1,005
21AUG26 54.00 P 0.35 0.74 0.35 0.59 +0.04 56 1,302 1,485 +1,018
21AUG26 55.00 P 1.20 1.20 1.20 1.22 +0.02 59 1 308 0
21AUG26 56.00 P 2.07 2.07 1.84 2.01 -0.02 58 79 367 +64
21AUG26 57.00 P 3.00 3.00 2.76 3.07 +0.13 89 60 84 +50
21AUG26 58.00 P 0.00 0.00 0.00 4.05 +0.14 105 0 48 0
21AUG26 59.00 P 0.00 0.00 0.00 5.01 +0.20 114 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 5.91 +0.11 89 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 6.91 +0.11 101 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 7.90 +0.11 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 8.90 +0.11 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 10.02 +0.23 194 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 11.05 +0.26 218 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 12.05 +0.26 232 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 12.92 +0.13 180 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 13.91 +0.12 178 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 15.04 +0.25 268 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 15.90 +0.11 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 16.94 +0.15 241 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 17.90 +0.11 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 18.90 +0.11 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 19.90 +0.11 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 20.90 +0.11 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 21.90 +0.11 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 22.90 +0.11 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 149 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 715 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 790 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 481 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 358 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,374 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,652 0
28AUG26 49.00 P 0.05 0.05 0.05 0.03 0.00 35 2 2,399 0
28AUG26 50.00 P 0.08 0.08 0.06 0.07 +0.01 34 65 6,730 +45
28AUG26 52.50 P 0.25 0.44 0.25 0.39 +0.03 31 1,313 6,332 -362
28AUG26 55.00 P 1.40 1.67 1.28 1.50 +0.07 31 1,769 18,279 -1,259
28AUG26 57.50 P 0.00 0.00 0.00 3.46 +0.04 28 0 8,227 0
28AUG26 60.00 P 0.00 0.00 0.00 5.94 +0.14 40 1 3,439 0
28AUG26 62.50 P 8.75 8.75 8.75 8.41 +0.20 46 10 1,003 0
28AUG26 65.00 P 0.00 0.00 0.00 11.05 +0.24 79 0 232 0
28AUG26 67.50 P 0.00 0.00 0.00 13.46 +0.15 79 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 15.96 +0.14 90 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 18.46 +0.14 100 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 20.97 +0.16 111 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 23.47 +0.16 121 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 25.97 +0.16 129 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 28.47 +0.16 138 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 30.95 +0.13 141 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 33.44 +0.12 145 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 35.95 +0.06 156 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 38.46 +0.17 166 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 40.95 +0.16 170 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 43.43 +0.11 169 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 45.93 +0.11 175 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 48.40 +0.08 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 50.93 +0.11 187 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 53.43 +0.11 193 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 55.95 +0.13 206 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 58.45 +0.13 212 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 60.96 +0.14 221 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 63.47 +0.15 230 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 65.95 +0.13 228 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 68.43 +0.11 224 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 70.96 +0.26 242 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 73.45 +0.13 243 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 75.95 +0.13 248 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 78.40 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 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 72 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 65 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 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.06 0.06 0.06 0.01 0.00 26 100 2,114 -100
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 25 0 1,641 0
29SEP26 45.00 P 0.10 0.10 0.10 0.04 0.00 25 100 5,974 -65
29SEP26 46.00 P 0.13 0.13 0.13 0.07 -0.01 25 10 1,933 0
29SEP26 47.00 P 0.17 0.17 0.16 0.12 -0.01 24 230 2,688 +114
29SEP26 48.00 P 0.23 0.26 0.23 0.21 -0.01 24 72 3,876 -27
29SEP26 49.00 P 0.35 0.37 0.34 0.34 -0.02 24 1,639 4,826 +600
29SEP26 50.00 P 0.45 0.59 0.45 0.52 -0.01 23 4,736 30,214 -3,073
29SEP26 52.50 P 1.28 1.46 1.26 1.34 +0.02 23 596 14,344 +66
29SEP26 55.00 P 2.40 3.00 2.40 2.72 +0.03 21 1,288 18,884 +131
29SEP26 57.50 P 4.77 4.94 4.57 4.71 +0.08 21 227 10,920 +121
29SEP26 60.00 P 0.00 0.00 0.00 7.13 +0.33 26 1 13,580 +1
29SEP26 62.50 P 0.00 0.00 0.00 9.25 +0.06 0 9 11,937 0
29SEP26 65.00 P 0.00 0.00 0.00 11.64 +0.18 0 0 13,603 0
29SEP26 67.50 P 0.00 0.00 0.00 14.16 +0.04 0 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 16.46 -0.21 0 0 5,767 0
29SEP26 72.50 P 0.00 0.00 0.00 19.17 +0.04 0 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 21.67 +0.06 0 0 616 0
29SEP26 77.50 P 0.00 0.00 0.00 24.10 -0.02 0 0 242 0
29SEP26 80.00 P 0.00 0.00 0.00 26.62 0.00 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 29.25 +0.14 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.59 -0.01 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 34.09 -0.02 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 36.65 +0.05 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 39.14 +0.06 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.59 -0.01 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.14 +0.04 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.63 +0.04 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.20 +0.11 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.63 +0.08 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.07 +0.01 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.57 0.00 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.12 +0.08 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 61.62 +0.09 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.07 +0.01 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 66.61 +0.06 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.06 +0.04 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 71.56 +0.01 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.05 +0.01 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 76.59 +0.06 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 79.16 +0.12 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 52 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 0.02 +0.01 28 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 648 0
29OCT26 44.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 680 0
29OCT26 45.00 P 0.20 0.20 0.20 0.18 +0.05 26 2 409 0
29OCT26 46.00 P 0.26 0.26 0.26 0.26 +0.05 25 6 611 0
29OCT26 47.00 P 0.00 0.00 0.00 0.37 +0.04 25 0 1,205 0
29OCT26 48.00 P 0.49 0.49 0.49 0.52 +0.03 25 6 1,973 -6
29OCT26 49.00 P 0.66 0.66 0.66 0.72 +0.04 24 152 1,794 +152
29OCT26 50.00 P 0.89 0.94 0.89 0.97 +0.05 24 312 6,477 +209
29OCT26 52.50 P 1.76 1.79 1.74 1.87 +0.05 23 111 7,965 -19
29OCT26 55.00 P 3.17 3.17 3.13 3.18 -0.02 22 330 3,824 +168
29OCT26 57.50 P 5.34 5.34 4.97 5.03 +0.07 22 150 1,028 +150
29OCT26 60.00 P 0.00 0.00 0.00 7.31 +0.14 25 0 293 0
29OCT26 62.50 P 0.00 0.00 0.00 9.43 +0.02 0 0 558 0
29OCT26 65.00 P 0.00 0.00 0.00 11.81 0.00 0 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 14.28 +0.04 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.80 +0.13 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.22 +0.06 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.71 +0.06 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.21 +0.06 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.70 +0.06 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.25 +0.11 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 31.69 +0.06 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 34.19 +0.06 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 36.68 +0.05 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 39.18 +0.05 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 41.67 +0.04 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 44.17 +0.04 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 46.65 +0.02 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 49.20 +0.08 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 51.66 +0.04 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 54.16 +0.04 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 56.66 +0.05 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 59.15 +0.04 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 61.64 +0.04 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 64.14 +0.04 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 66.64 +0.04 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 69.13 +0.04 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 71.63 +0.04 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 74.13 +0.04 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 76.63 +0.05 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 79.16 +0.09 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 0.00 27 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.03 0.00 27 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.23 +0.02 26 0 40 0
27NOV26 45.00 P 0.00 0.00 0.00 0.32 +0.02 25 0 125 0
27NOV26 46.00 P 0.43 0.43 0.43 0.44 +0.01 25 4 244 +4
27NOV26 47.00 P 0.00 0.00 0.00 0.59 +0.01 25 0 162 0
27NOV26 48.00 P 0.00 0.00 0.00 0.78 +0.03 25 0 622 0
27NOV26 49.00 P 0.00 0.00 0.00 1.02 +0.05 24 0 723 0
27NOV26 50.00 P 1.26 1.26 1.26 1.31 +0.06 24 60 1,073 +60
27NOV26 52.50 P 2.05 2.16 2.05 2.27 +0.08 24 16 2,215 +1
27NOV26 55.00 P 0.00 0.00 0.00 3.59 +0.08 23 0 3,586 0
27NOV26 57.50 P 5.30 5.30 5.30 5.32 +0.05 23 30 1,668 0
27NOV26 60.00 P 0.00 0.00 0.00 7.51 -0.15 25 0 399 0
27NOV26 62.50 P 0.00 0.00 0.00 9.55 0.00 21 0 270 0
27NOV26 65.00 P 0.00 0.00 0.00 11.87 0.00 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.28 +0.02 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.80 +0.09 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.22 +0.04 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.71 +0.04 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.21 +0.04 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.70 +0.04 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 29.25 +0.09 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 31.69 +0.04 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 34.19 +0.04 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 36.68 +0.04 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 39.18 +0.04 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 41.68 +0.05 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 44.17 +0.03 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 46.66 +0.03 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 49.20 +0.07 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 51.66 +0.03 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 54.16 +0.04 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 56.66 +0.04 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 59.15 +0.04 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 61.64 +0.04 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 64.14 +0.03 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 66.64 +0.04 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 69.14 +0.05 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 71.63 +0.04 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 74.13 +0.04 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 76.63 +0.04 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 79.16 +0.08 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 0.02 +0.01 27 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 480 0
30DEC26 41.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.21 +0.03 26 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.29 +0.03 26 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.39 +0.04 26 0 3,592 0
30DEC26 45.00 P 0.57 0.57 0.53 0.53 +0.04 26 25 2,700 +15
30DEC26 46.00 P 0.68 0.68 0.68 0.66 +0.02 25 50 2,532 +50
30DEC26 47.00 P 0.00 0.00 0.00 0.84 +0.02 25 0 2,763 0
30DEC26 48.00 P 1.08 1.08 1.05 1.07 +0.05 25 3 6,799 +2
30DEC26 49.00 P 1.28 1.28 1.28 1.35 +0.06 25 2 7,096 0
30DEC26 50.00 P 1.62 1.62 1.62 1.65 +0.06 24 25 15,910 +25
30DEC26 52.50 P 2.67 2.67 2.67 2.65 +0.06 24 3 13,104 +3
30DEC26 55.00 P 0.00 0.00 0.00 3.95 +0.06 23 0 17,727 0
30DEC26 57.50 P 0.00 0.00 0.00 5.61 +0.03 23 0 7,363 0
30DEC26 60.00 P 0.00 0.00 0.00 7.73 +0.07 25 0 5,029 0
30DEC26 62.50 P 0.00 0.00 0.00 9.72 -0.01 23 0 8,222 0
30DEC26 65.00 P 0.00 0.00 0.00 11.95 -0.02 0 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 14.30 -0.01 0 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 17.21 +0.46 33 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 19.23 +0.01 0 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 21.71 +0.04 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 24.21 +0.04 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 26.70 +0.04 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 29.25 +0.09 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 31.69 +0.04 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 34.19 +0.04 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 36.68 +0.04 0 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 39.18 +0.04 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.68 +0.04 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 44.17 +0.03 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.67 +0.04 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.20 +0.07 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.66 +0.03 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.16 +0.04 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.66 +0.04 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.15 +0.04 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 61.65 +0.05 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.15 +0.04 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 66.64 +0.04 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 69.14 +0.05 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 71.63 +0.04 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 74.13 +0.04 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 76.63 +0.04 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.16 +0.08 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 205 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 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 0.04 -0.01 26 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 0.35 0.35 0.35 0.17 0.00 26 2 236 -2
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 0.31 -0.01 26 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 0.41 0.00 26 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.54 0.00 26 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.68 0.00 26 0 3,099 0
30MAR27 44.00 P 0.00 0.00 0.00 0.86 +0.01 26 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 1.05 +0.01 26 0 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 1.23 0.00 25 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.47 +0.02 25 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.77 +0.02 25 0 1,123 0
30MAR27 49.00 P 0.00 0.00 0.00 2.09 +0.04 25 0 3,933 0
30MAR27 50.00 P 2.51 2.51 2.44 2.46 +0.04 25 31 3,429 -6
30MAR27 52.50 P 0.00 0.00 0.00 3.52 +0.06 25 0 7,474 0
30MAR27 55.00 P 0.00 0.00 0.00 4.81 +0.07 24 0 10,828 0
30MAR27 57.50 P 6.25 6.39 6.25 6.38 +0.06 24 121 2,225 +30
30MAR27 60.00 P 0.00 0.00 0.00 8.40 +0.13 26 0 17,950 0
30MAR27 62.50 P 0.00 0.00 0.00 10.39 +0.15 26 0 2,397 0
30MAR27 65.00 P 0.00 0.00 0.00 12.33 -0.02 24 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 14.54 -0.02 22 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 17.21 +0.35 28 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 19.25 -0.02 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.72 +0.02 0 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 24.21 +0.03 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.70 +0.03 0 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 29.28 +0.12 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.77 +0.12 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 34.19 +0.04 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 36.68 +0.04 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.18 +0.04 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.68 +0.04 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.17 +0.03 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.67 +0.04 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.20 +0.07 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 51.66 +0.03 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.16 +0.04 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.74 +0.12 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.23 +0.12 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 61.65 +0.05 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 64.15 +0.04 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 66.64 +0.04 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 69.22 +0.13 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 71.63 +0.04 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 74.13 +0.04 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 76.63 +0.04 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 79.16 +0.08 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 0.00 27 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 0.00 27 0 110 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.22 +0.01 26 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.29 +0.01 26 0 170 0
29JUN27 38.00 P 0.00 0.00 0.00 0.39 +0.02 27 0 166 0
29JUN27 39.00 P 0.00 0.00 0.00 0.49 +0.01 27 0 942 0
29JUN27 40.00 P 0.00 0.00 0.00 0.63 +0.02 27 0 70 0
29JUN27 41.00 P 0.00 0.00 0.00 0.78 +0.02 27 0 1,034 0
29JUN27 42.00 P 0.00 0.00 0.00 0.97 +0.03 27 0 325 0
29JUN27 43.00 P 1.50 1.50 1.50 1.17 +0.02 27 3 920 0
29JUN27 44.00 P 0.00 0.00 0.00 1.42 +0.03 27 0 553 0
29JUN27 45.00 P 2.01 2.01 2.01 1.69 +0.04 27 3 809 +3
29JUN27 46.00 P 2.18 2.18 2.18 1.99 +0.04 27 1 1,408 +1
29JUN27 47.00 P 0.00 0.00 0.00 2.33 +0.04 27 0 713 0
29JUN27 48.00 P 0.00 0.00 0.00 2.69 +0.06 27 0 947 0
29JUN27 49.00 P 0.00 0.00 0.00 3.10 +0.05 28 0 663 0
29JUN27 50.00 P 3.75 3.75 3.75 3.52 +0.05 28 30 789 +28
29JUN27 52.50 P 4.87 4.87 4.87 4.75 +0.06 28 20 5,406 0
29JUN27 55.00 P 6.40 6.40 6.34 6.19 +0.07 28 50 702 +50
29JUN27 57.50 P 0.00 0.00 0.00 7.85 +0.08 29 0 1,072 0
29JUN27 60.00 P 0.00 0.00 0.00 9.67 +0.10 30 0 3,177 0
29JUN27 62.50 P 0.00 0.00 0.00 11.63 +0.12 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.68 +0.08 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.79 +0.01 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.97 -0.01 32 0 55 0
29JUN27 72.50 P 0.00 0.00 0.00 20.20 +0.01 33 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 22.44 -0.01 32 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.79 +0.03 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.12 +0.03 32 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 29.47 +0.03 30 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.84 +0.03 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.22 +0.03 0 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 36.69 +0.05 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 39.18 +0.04 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 41.68 +0.04 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 44.32 +0.18 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.81 +0.18 0 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.20 +0.07 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 51.66 +0.03 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.16 +0.04 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 56.74 +0.12 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 59.23 +0.12 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 61.65 +0.05 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 64.15 +0.04 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 66.79 +0.19 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 69.22 +0.13 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 71.63 +0.04 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 74.13 +0.04 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 76.63 +0.04 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 79.16 +0.08 0 0 0 0
TOTAL PUT 16,589 465,174 -592
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$ 10.030
28AUG26 3.80 C 0.00 0.00 0.00 6.24 +0.02 277 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 6.13 +0.01 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 6.03 +0.01 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 5.93 +0.01 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 5.83 +0.01 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 5.74 +0.02 243 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 5.63 +0.01 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 5.53 +0.01 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 5.43 +0.01 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 5.34 +0.02 218 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 5.23 +0.05 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 5.13 +0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 5.03 +0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 4.78 +0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 4.53 +0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 4.28 0.00 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 4.03 +0.01 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.79 +0.07 139 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.53 +0.01 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.28 +0.01 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.03 +0.01 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.78 0.00 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.53 +0.04 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.30 +0.08 93 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.04 +0.01 70 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.79 +0.02 61 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.54 +0.02 53 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 1.29 +0.03 44 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 1.07 +0.09 55 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 0.80 +0.06 36 0 2,005 0
28AUG26 9.50 C 0.53 0.54 0.53 0.55 +0.03 26 7 3,356 -7
28AUG26 9.75 C 0.00 0.00 0.00 0.36 +0.02 31 0 2,813 0
28AUG26 10.00 C 0.19 0.22 0.14 0.21 +0.02 32 697 4,851 +654
28AUG26 10.50 C 0.05 0.05 0.05 0.05 0.00 33 30 1,464 +30
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,589 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,479 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 344 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 113 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 130 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 6.24 +0.01 149 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.14 +0.01 145 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 6.04 +0.02 140 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.94 +0.01 136 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.83 0.00 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.74 +0.01 128 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.63 0.00 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.54 +0.01 121 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.43 0.00 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.34 +0.01 113 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.23 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.14 +0.01 106 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.03 0.00 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.78 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.53 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.29 +0.01 77 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.04 +0.02 68 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.79 +0.06 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.55 +0.02 78 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.29 +0.01 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 3.04 +0.01 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.30 +0.02 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.04 +0.01 0 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.79 +0.02 0 0 993 0
29SEP26 8.50 C 0.00 0.00 0.00 1.55 +0.02 33 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.32 +0.06 36 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 1.07 +0.05 31 0 7,215 0
29SEP26 9.25 C 0.00 0.00 0.00 0.86 +0.06 32 0 5,668 0
29SEP26 9.50 C 0.00 0.00 0.00 0.65 +0.04 30 0 1,859 0
29SEP26 9.75 C 0.00 0.00 0.00 0.49 +0.03 31 0 1,452 0
29SEP26 10.00 C 0.31 0.34 0.31 0.36 +0.02 31 37 2,862 +30
29SEP26 10.50 C 0.18 0.19 0.18 0.19 +0.02 33 9 5,067 +5
29SEP26 11.00 C 0.09 0.10 0.09 0.09 +0.01 33 51 2,253 -2
29SEP26 11.50 C 0.06 0.06 0.06 0.04 0.00 33 11 3,312 +11
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 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 45 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 57 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 75 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 94 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.24 +0.01 128 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.14 +0.01 124 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.04 +0.02 120 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.94 +0.01 117 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.84 +0.01 113 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.74 +0.01 110 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.64 +0.01 107 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.54 +0.01 103 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.44 +0.01 100 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.34 +0.01 97 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.24 +0.01 94 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.14 +0.01 91 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.04 +0.01 89 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.79 +0.01 82 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.54 +0.01 75 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.29 +0.01 68 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.04 +0.01 61 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.79 +0.01 53 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.55 +0.02 67 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.30 +0.01 42 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.55 +0.01 29 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.32 +0.01 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.10 +0.04 31 0 221 0
29OCT26 9.25 C 0.00 0.00 0.00 0.87 0.00 28 0 588 0
29OCT26 9.50 C 0.00 0.00 0.00 0.72 +0.04 30 10 795 -10
29OCT26 9.75 C 0.00 0.00 0.00 0.56 +0.02 30 0 602 0
29OCT26 10.00 C 0.00 0.00 0.00 0.44 +0.01 30 0 462 0
29OCT26 10.50 C 0.00 0.00 0.00 0.28 +0.02 31 0 606 0
29OCT26 11.00 C 0.00 0.00 0.00 0.16 0.00 31 10 490 -10
29OCT26 11.50 C 0.00 0.00 0.00 0.09 0.00 31 0 730 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 0.00 32 0 543 0
29OCT26 12.50 C 0.06 0.06 0.06 0.03 0.00 33 30 30 +30
29OCT26 13.00 C 0.00 0.00 0.00 0.02 0.00 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 37 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 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 58 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 6.24 +0.01 114 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.14 +0.01 110 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.04 +0.01 107 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.94 +0.01 104 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.84 +0.01 101 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.74 +0.01 98 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.64 +0.01 95 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.54 +0.01 92 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.44 +0.01 90 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.34 +0.01 87 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.24 +0.01 84 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.14 +0.01 82 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.04 +0.01 79 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.79 +0.01 73 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.54 +0.01 67 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.29 +0.01 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.04 +0.01 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.79 +0.01 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.55 +0.02 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.04 0.00 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.79 0.00 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.30 +0.01 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.05 +0.02 34 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.80 +0.01 30 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.55 0.00 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.32 0.00 27 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.14 +0.04 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.96 +0.03 30 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.80 +0.04 30 0 514 0
27NOV26 9.75 C 0.00 0.00 0.00 0.65 +0.02 30 0 348 0
27NOV26 10.00 C 0.48 0.48 0.48 0.54 +0.02 30 10 1,035 +10
27NOV26 10.50 C 0.00 0.00 0.00 0.38 +0.03 31 0 40 0
27NOV26 11.00 C 0.00 0.00 0.00 0.25 +0.01 31 0 32 0
27NOV26 11.50 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.04 0.00 32 0 10 0
27NOV26 13.50 C 0.00 0.00 0.00 0.02 0.00 31 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 38 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 70 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 75 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 6.24 +0.01 102 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.14 +0.01 99 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.04 +0.01 96 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.94 +0.01 94 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.84 +0.01 91 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.74 +0.01 89 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.64 +0.01 86 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.54 +0.01 84 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.44 +0.01 81 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.34 +0.01 79 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.24 +0.01 76 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.14 +0.01 74 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.04 +0.01 71 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.79 +0.01 66 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.54 +0.01 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.29 +0.01 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.04 +0.01 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.79 +0.01 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.55 +0.02 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.04 0.00 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.79 0.00 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.30 +0.01 34 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 2.05 +0.01 30 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.80 0.00 27 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.55 -0.01 23 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.35 0.00 27 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.21 +0.05 31 0 635 0
30DEC26 9.25 C 0.00 0.00 0.00 1.01 +0.03 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.87 +0.03 29 0 1,452 0
30DEC26 9.75 C 0.73 0.73 0.73 0.75 +0.03 30 1 903 0
30DEC26 10.00 C 0.00 0.00 0.00 0.64 +0.03 30 0 4,220 0
30DEC26 10.50 C 0.45 0.45 0.45 0.47 +0.03 31 32 3,642 +30
30DEC26 11.00 C 0.00 0.00 0.00 0.34 +0.02 31 0 1,642 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 +0.01 31 0 1,879 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 0.00 31 0 1,347 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 0.00 31 0 1,197 0
30DEC26 13.00 C 0.12 0.12 0.12 0.07 +0.01 31 90 1,360 +90
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 31 0 142 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 32 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 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 40 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 45 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 6.24 +0.01 82 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.14 +0.01 80 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.04 +0.01 78 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.94 +0.01 76 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.84 +0.01 73 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.74 +0.01 71 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.64 +0.01 69 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.54 +0.01 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.44 +0.01 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.34 +0.01 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.24 +0.01 62 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.14 +0.01 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.04 +0.01 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.79 +0.01 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.54 +0.01 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.29 +0.01 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.04 +0.01 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.79 +0.01 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.55 +0.02 42 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.04 0.00 0 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.79 0.00 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.55 +0.01 29 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.30 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.05 -0.03 23 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.86 -0.01 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.67 -0.01 27 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.51 -0.01 28 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.35 -0.01 28 0 221 0
30MAR27 9.25 C 0.00 0.00 0.00 1.25 +0.05 30 0 384 0
30MAR27 9.50 C 1.03 1.03 1.03 1.08 +0.03 28 30 715 +30
30MAR27 9.75 C 0.94 0.94 0.94 0.97 +0.04 29 30 208 +30
30MAR27 10.00 C 0.00 0.00 0.00 0.87 +0.05 29 0 1,346 0
30MAR27 10.50 C 0.00 0.00 0.00 0.69 +0.04 30 0 1,503 0
30MAR27 11.00 C 0.53 0.53 0.53 0.54 +0.03 30 1 1,856 +1
30MAR27 11.50 C 0.00 0.00 0.00 0.41 +0.02 30 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.31 +0.02 30 0 680 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 0.00 30 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 0.00 30 0 109 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 0.00 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 29 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 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 34 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 51 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 6.24 +0.01 71 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.14 +0.01 68 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.04 +0.01 67 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.94 +0.01 65 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.84 +0.01 63 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.74 +0.01 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.64 +0.01 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.54 +0.01 58 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.44 +0.01 56 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.34 +0.01 54 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.24 +0.01 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.14 +0.01 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.04 +0.01 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.79 +0.01 46 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.54 +0.01 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.29 +0.01 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.04 +0.01 36 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.79 +0.01 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.55 +0.02 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.30 +0.02 31 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.08 +0.04 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.79 -0.02 0 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.58 -0.01 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.42 +0.03 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.23 +0.03 29 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.06 +0.04 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.90 +0.05 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.75 +0.07 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.61 +0.07 31 0 95 0
29JUN27 9.25 C 0.00 0.00 0.00 1.48 +0.07 31 0 88 0
29JUN27 9.50 C 0.00 0.00 0.00 1.36 +0.07 31 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.24 +0.07 31 0 128 0
29JUN27 10.00 C 0.00 0.00 0.00 1.14 +0.07 31 0 370 0
29JUN27 10.50 C 0.00 0.00 0.00 0.94 +0.06 31 0 285 0
29JUN27 11.00 C 0.70 0.70 0.70 0.77 +0.05 31 82 607 +82
29JUN27 11.50 C 0.00 0.00 0.00 0.64 +0.06 32 0 312 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 +0.04 32 0 40 0
29JUN27 12.50 C 0.00 0.00 0.00 0.42 +0.02 32 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.36 +0.04 32 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.30 +0.04 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.24 +0.03 33 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.19 +0.03 32 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 32 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 37 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 40 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 1,168 105,788 +1,004
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3,155 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,377 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1,327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,586 0
28AUG26 9.25 P 0.01 0.01 0.01 0.01 -0.01 33 35 1,864 +30
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 3,460 0
28AUG26 9.75 P 0.10 0.10 0.08 0.08 -0.04 32 5 2,980 -3
28AUG26 10.00 P 0.21 0.27 0.21 0.17 -0.06 31 213 1,965 -110
28AUG26 10.50 P 0.00 0.00 0.00 0.53 -0.06 37 0 2,069 0
28AUG26 11.00 P 0.00 0.00 0.00 0.98 -0.09 39 0 548 0
28AUG26 11.50 P 0.00 0.00 0.00 1.51 -0.03 68 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.01 -0.03 83 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.50 -0.04 92 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.01 -0.03 110 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.50 -0.04 116 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.01 -0.03 134 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.51 -0.03 145 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.01 -0.03 155 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.51 -0.03 165 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.01 -0.03 175 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.51 -0.03 184 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.01 -0.03 192 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.47 -0.09 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.01 -0.03 208 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.51 -0.03 216 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.01 -0.03 224 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 9.48 -0.06 196 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 10.01 -0.03 238 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 10.97 -0.07 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 11.97 -0.07 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 13.01 -0.03 277 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 14.01 -0.03 288 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 15.01 -0.03 298 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 16.01 -0.03 308 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 17.01 -0.03 318 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 18.01 -0.03 327 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 19.01 -0.03 337 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 20.01 -0.03 345 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 1,581 0
29SEP26 7.50 P 0.01 0.01 0.01 0.01 0.00 40 200 8,507 -200
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 35 0 4,762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 34 0 2,643 0
29SEP26 8.50 P 0.05 0.05 0.05 0.04 -0.01 31 35 9,331 -35
29SEP26 8.75 P 0.09 0.09 0.09 0.08 -0.01 32 11 9,121 +9
29SEP26 9.00 P 0.12 0.15 0.12 0.13 -0.02 32 5 2,323 +2
29SEP26 9.25 P 0.00 0.00 0.00 0.20 -0.03 32 0 1,901 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 -0.03 32 0 3,659 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 -0.06 32 0 2,324 0
29SEP26 10.00 P 0.56 0.56 0.56 0.57 -0.05 34 50 2,609 0
29SEP26 10.50 P 0.96 0.96 0.96 0.93 -0.05 35 50 2,214 -50
29SEP26 11.00 P 0.00 0.00 0.00 1.35 -0.06 37 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 1.82 -0.07 42 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.31 -0.07 47 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.82 +0.01 56 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.31 +0.01 60 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.82 +0.03 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.27 -0.01 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.78 0.00 70 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.27 -0.01 72 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.78 0.00 79 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.31 +0.04 92 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.81 +0.04 96 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.27 0.00 89 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.81 +0.04 105 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.31 +0.04 109 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.80 +0.03 110 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.30 +0.03 114 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.77 0.00 107 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.27 0.00 111 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.27 -0.05 117 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.26 0.00 119 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.26 0.00 125 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.29 +0.03 142 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.26 0.00 136 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.26 0.00 141 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.29 -0.02 158 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.29 +0.04 163 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.25 0.00 152 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.28 +0.03 169 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 0.00 34 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 0.00 33 0 380 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 -0.01 31 0 438 0
29OCT26 8.50 P 0.10 0.10 0.10 0.10 -0.01 31 5 1,740 +5
29OCT26 8.75 P 0.00 0.00 0.00 0.14 -0.03 30 0 6,870 0
29OCT26 9.00 P 0.23 0.23 0.23 0.21 -0.03 31 500 1,585 +500
29OCT26 9.25 P 0.28 0.28 0.28 0.29 -0.04 31 2 1,704 +2
29OCT26 9.50 P 0.00 0.00 0.00 0.40 -0.04 31 0 601 0
29OCT26 9.75 P 0.55 0.55 0.52 0.52 -0.06 31 37 180 +30
29OCT26 10.00 P 0.66 0.66 0.66 0.67 -0.06 32 4 134 0
29OCT26 10.50 P 0.00 0.00 0.00 1.01 -0.06 33 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 1.41 -0.07 34 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 1.86 -0.04 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.34 -0.04 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.83 0.00 45 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.33 +0.02 50 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.82 +0.02 53 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.32 +0.03 58 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.79 0.00 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.29 +0.01 61 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.78 0.00 62 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.31 +0.04 72 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.81 +0.04 75 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.31 +0.04 79 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.81 +0.04 82 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.31 +0.04 85 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.80 +0.03 86 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.30 +0.03 89 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.77 0.00 84 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.28 +0.01 90 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.30 -0.02 100 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.30 +0.04 105 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.30 +0.04 109 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.29 +0.03 111 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.30 +0.04 118 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.27 +0.01 115 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.29 -0.02 124 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.29 +0.04 127 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.29 +0.04 131 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.28 +0.03 132 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 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 69 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 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 62 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 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 51 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 -0.01 31 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 32 0
27NOV26 8.00 P 0.09 0.09 0.09 0.07 -0.02 31 20 375 0
27NOV26 8.25 P 0.12 0.12 0.12 0.11 -0.01 31 130 135 +130
27NOV26 8.50 P 0.00 0.00 0.00 0.15 -0.02 31 0 908 0
27NOV26 8.75 P 0.00 0.00 0.00 0.21 -0.02 31 0 538 0
27NOV26 9.00 P 0.00 0.00 0.00 0.28 -0.03 30 0 212 0
27NOV26 9.25 P 0.00 0.00 0.00 0.37 -0.04 30 0 3,871 0
27NOV26 9.50 P 0.00 0.00 0.00 0.49 -0.04 31 0 280 0
27NOV26 9.75 P 0.00 0.00 0.00 0.61 -0.05 31 0 210 0
27NOV26 10.00 P 0.00 0.00 0.00 0.75 -0.06 31 0 180 0
27NOV26 10.50 P 0.00 0.00 0.00 1.09 -0.06 32 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.47 -0.06 33 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.90 -0.04 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.36 -0.02 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.85 0.00 41 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.34 +0.02 44 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.83 +0.02 47 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.32 +0.02 50 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.82 +0.03 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.31 +0.02 56 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.81 -0.04 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.31 +0.04 62 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.81 +0.04 65 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.31 +0.04 68 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.81 +0.04 71 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.31 +0.04 74 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.80 +0.03 75 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.30 +0.03 77 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.80 +0.03 79 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.30 +0.03 82 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.30 -0.02 86 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.30 +0.04 90 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.30 +0.04 95 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.29 +0.03 97 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.30 +0.04 102 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.29 +0.03 104 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.29 -0.02 108 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.29 +0.04 111 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.29 +0.04 114 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.28 +0.03 115 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 68 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 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 63 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 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 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 55 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 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 653 0
30DEC26 7.25 P 0.04 0.04 0.04 0.04 0.00 32 200 1,555 +200
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 32 0 885 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 -0.01 31 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 2,314 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 -0.01 30 0 968 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 -0.02 30 0 1,348 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.02 30 0 1,460 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 -0.03 30 0 3,614 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 -0.03 30 0 1,889 0
30DEC26 9.50 P 0.62 0.62 0.62 0.57 -0.03 31 6 1,942 -6
30DEC26 9.75 P 0.00 0.00 0.00 0.69 -0.05 31 0 909 0
30DEC26 10.00 P 0.00 0.00 0.00 0.84 -0.05 31 0 491 0
30DEC26 10.50 P 0.00 0.00 0.00 1.16 -0.06 32 0 371 0
30DEC26 11.00 P 0.00 0.00 0.00 1.54 -0.03 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.95 -0.03 34 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.40 -0.01 36 0 134 0
30DEC26 12.50 P 2.92 2.92 2.92 2.87 +0.01 38 1 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.35 +0.01 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.84 +0.02 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.33 +0.03 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.82 +0.02 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.31 -0.01 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.81 -0.04 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.31 +0.03 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.81 +0.03 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.31 +0.03 61 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.81 +0.03 63 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.31 +0.03 66 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.80 +0.03 67 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.30 +0.03 69 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.80 +0.03 71 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.30 +0.03 73 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.30 -0.02 77 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.30 +0.03 81 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.30 +0.03 84 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.29 +0.03 86 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.30 +0.04 91 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.29 +0.03 93 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.29 -0.02 96 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.29 +0.03 99 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.29 +0.03 102 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.28 +0.03 103 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 49 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 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 43 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 37 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 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 0.00 30 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 0.00 31 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 0.00 30 0 164 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 290 0
30MAR27 7.75 P 0.00 0.00 0.00 0.16 -0.01 30 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 354 0
30MAR27 8.25 P 0.00 0.00 0.00 0.26 -0.02 30 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.33 -0.01 30 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 -0.02 30 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 -0.03 30 0 237 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 -0.04 30 0 1,468 0
30MAR27 9.50 P 0.76 0.76 0.76 0.72 -0.04 30 470 1,358 +470
30MAR27 9.75 P 0.00 0.00 0.00 0.85 -0.04 30 0 473 0
30MAR27 10.00 P 0.00 0.00 0.00 0.99 -0.05 30 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.31 -0.05 31 0 2,069 0
30MAR27 11.00 P 0.00 0.00 0.00 1.67 -0.04 31 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.06 -0.02 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.48 0.00 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.93 0.00 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.39 -0.04 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.86 -0.06 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.34 -0.06 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.82 +0.01 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.32 -0.06 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.81 -0.05 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.31 -0.04 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.81 +0.03 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.31 +0.03 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.81 +0.03 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.31 +0.03 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.80 +0.03 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.30 +0.03 57 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.80 +0.03 59 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.30 +0.03 60 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.30 -0.02 64 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.30 +0.03 67 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.30 +0.03 70 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.29 +0.03 71 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.30 +0.04 75 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.29 +0.03 77 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.29 -0.02 79 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.29 +0.03 82 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.29 +0.03 84 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.28 +0.03 85 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 46 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 0.02 +0.01 34 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.15 0.00 32 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.19 0.00 32 0 274 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 +0.01 33 0 1,075 0
29JUN27 7.75 P 0.00 0.00 0.00 0.30 0.00 32 0 456 0
29JUN27 8.00 P 0.00 0.00 0.00 0.36 0.00 32 0 368 0
29JUN27 8.25 P 0.00 0.00 0.00 0.44 0.00 32 0 319 0
29JUN27 8.50 P 0.55 0.55 0.55 0.53 +0.01 33 5 90 +5
29JUN27 8.75 P 0.00 0.00 0.00 0.62 0.00 33 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.73 0.00 33 0 210 0
29JUN27 9.25 P 0.84 0.84 0.84 0.85 +0.01 33 2 251 +2
29JUN27 9.50 P 0.00 0.00 0.00 0.97 0.00 33 0 202 0
29JUN27 9.75 P 0.00 0.00 0.00 1.10 0.00 33 0 92 0
29JUN27 10.00 P 0.00 0.00 0.00 1.24 0.00 33 0 72 0
29JUN27 10.50 P 1.62 1.62 1.59 1.55 -0.01 33 60 136 +60
29JUN27 11.00 P 0.00 0.00 0.00 1.89 -0.01 34 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.26 -0.01 34 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.65 -0.03 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.07 -0.03 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.51 -0.03 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.97 -0.04 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.44 -0.05 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.92 +0.02 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.38 -0.04 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.85 -0.01 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.33 -0.02 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.82 +0.03 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.31 +0.02 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.81 +0.03 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.31 +0.03 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.80 +0.03 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.30 +0.03 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.80 +0.03 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.30 +0.03 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.30 -0.02 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.30 +0.03 59 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.30 +0.03 62 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.29 +0.02 63 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.30 +0.04 67 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.29 +0.03 68 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.29 -0.02 70 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.29 +0.03 72 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.29 +0.03 75 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.28 +0.03 76 0 0 0
TOTAL PUT 2,046 151,827 +1,041
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 47.820
21AUG26 35.50 C 0.00 0.00 0.00 12.32 +1.83 0 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 11.82 +1.83 0 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 11.32 +1.83 0 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 10.82 +1.84 0 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 10.32 +1.87 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 9.82 +1.87 0 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 9.32 +1.87 0 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 8.82 +1.87 0 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 8.32 +1.87 0 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 7.82 +1.87 0 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 7.32 +1.87 0 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 6.82 +1.87 0 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 6.32 +1.87 0 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 5.82 +1.86 0 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 5.32 +1.85 0 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 4.82 +1.83 0 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 4.33 +1.80 78 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 3.83 +1.67 69 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 3.34 +1.69 70 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 2.85 +1.56 66 0 15 0
21AUG26 45.50 C 0.00 0.00 0.00 2.38 +1.39 66 0 15 0
21AUG26 46.00 C 0.00 0.00 0.00 1.90 +1.17 59 0 33 0
21AUG26 46.50 C 1.00 1.00 1.00 1.48 +0.96 60 1 89 -1
21AUG26 47.00 C 0.95 1.42 0.95 1.12 +0.75 62 5 510 -1
21AUG26 47.50 C 0.75 1.10 0.75 0.82 +0.57 64 125 2,000 0
21AUG26 48.00 C 0.40 0.57 0.40 0.57 +0.41 65 12 391 +9
21AUG26 48.50 C 0.35 0.52 0.35 0.39 +0.29 67 134 1,166 +100
21AUG26 49.00 C 0.36 0.36 0.36 0.25 +0.19 67 2 166 0
21AUG26 49.50 C 0.24 0.24 0.24 0.15 +0.11 67 15 105 -7
21AUG26 50.00 C 0.14 0.16 0.14 0.09 +0.07 68 176 313 +163
21AUG26 51.00 C 0.05 0.05 0.05 0.03 +0.02 70 21 60 -21
21AUG26 52.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
21AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 17.84 +1.83 96 0 50 0
28AUG26 31.00 C 0.00 0.00 0.00 16.84 +1.82 78 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 15.84 +1.81 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.84 +1.81 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.84 +1.80 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.84 +1.79 0 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 11.85 +1.77 74 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 10.90 +1.81 89 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 9.88 +1.84 75 0 9 0
28AUG26 39.00 C 0.00 0.00 0.00 8.98 +1.88 87 0 57 0
28AUG26 40.00 C 0.00 0.00 0.00 7.94 +1.75 72 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 7.01 +1.68 72 0 50 0
28AUG26 42.00 C 0.00 0.00 0.00 6.11 +1.59 72 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 5.26 +1.49 72 0 50 0
28AUG26 44.00 C 0.00 0.00 0.00 4.46 +1.36 72 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 3.73 +1.30 72 0 83 0
28AUG26 46.00 C 2.60 3.24 2.32 3.07 +1.11 72 111 800 0
28AUG26 47.00 C 2.03 2.23 2.03 2.46 +0.92 71 101 1,437 +100
28AUG26 48.00 C 1.90 2.09 1.90 1.98 +0.79 72 32 773 +12
28AUG26 49.00 C 1.24 1.41 1.24 1.59 +0.68 74 280 1,763 +149
28AUG26 50.00 C 0.96 1.36 0.96 1.23 +0.55 73 366 1,262 +68
28AUG26 52.50 C 0.63 0.77 0.55 0.60 +0.30 73 202 1,525 0
28AUG26 55.00 C 0.33 0.35 0.27 0.26 +0.14 73 27 1,594 +9
28AUG26 57.50 C 0.16 0.17 0.14 0.11 +0.06 73 95 1,348 +51
28AUG26 60.00 C 0.08 0.11 0.08 0.04 +0.02 73 60 1,129 -35
28AUG26 62.50 C 0.00 0.00 0.00 0.02 +0.01 76 0 1,380 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 501 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 769 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 831 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 766 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1,362 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,242 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 132 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 138 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 144 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 0.00 156 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 162 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 17.96 +1.78 65 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 16.98 +1.77 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.05 +1.82 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.01 +1.74 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.04 +1.73 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.09 +1.72 57 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.17 +1.69 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.25 +1.71 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.35 +1.69 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.45 +1.60 55 0 0 0
29SEP26 40.00 C 8.52 8.52 8.52 8.65 +1.56 56 30 0 -30
29SEP26 41.00 C 0.00 0.00 0.00 7.87 +1.51 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.12 +1.44 56 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.41 +1.36 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.75 +1.15 56 0 1,139 0
29SEP26 45.00 C 0.00 0.00 0.00 5.13 +1.28 56 0 988 0
29SEP26 46.00 C 0.00 0.00 0.00 4.50 +1.11 55 0 1,419 0
29SEP26 47.00 C 3.50 4.20 3.50 3.99 +1.02 55 12 1,205 -7
29SEP26 48.00 C 3.18 3.50 3.18 3.54 +0.95 56 42 571 +17
29SEP26 49.00 C 2.78 2.78 2.60 3.13 +0.86 56 11 1,359 -5
29SEP26 50.00 C 0.00 0.00 0.00 2.77 +0.79 57 0 1,649 0
29SEP26 52.50 C 1.95 1.95 1.82 1.95 +0.62 57 14 1,032 -10
29SEP26 55.00 C 1.33 1.55 1.30 1.33 +0.46 57 55 1,708 +28
29SEP26 57.50 C 0.90 1.11 0.90 0.88 +0.32 56 21 388 +21
29SEP26 60.00 C 0.00 0.00 0.00 0.58 +0.23 56 0 1,007 0
29SEP26 62.50 C 0.46 0.46 0.46 0.37 +0.15 56 10 4,023 0
29SEP26 65.00 C 0.00 0.00 0.00 0.23 +0.10 56 0 2,758 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 +0.06 56 0 1,692 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 +0.04 56 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.03 57 0 3,967 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.02 58 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,660 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 89 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 91 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 95 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 97 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 98 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,447 0
29OCT26 36.00 C 0.00 0.00 0.00 12.77 +1.79 60 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.94 +1.76 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.16 +1.79 60 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.31 +1.74 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.49 +1.62 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.79 +1.58 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.08 +1.50 56 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.41 +1.42 56 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 6.77 +1.33 55 0 189 0
29OCT26 45.00 C 0.00 0.00 0.00 5.99 +0.99 53 0 329 0
29OCT26 46.00 C 0.00 0.00 0.00 5.45 +1.03 53 0 191 0
29OCT26 47.00 C 4.79 4.79 4.79 5.02 +0.98 54 15 9,402 0
29OCT26 48.00 C 4.36 4.36 4.36 4.60 +0.96 54 15 494 -15
29OCT26 49.00 C 3.91 3.91 3.91 4.15 +0.85 54 2 578 +2
29OCT26 50.00 C 3.97 3.97 3.97 3.74 +0.75 54 1 781 0
29OCT26 52.50 C 2.69 2.96 2.69 2.84 +0.60 54 84 632 +84
29OCT26 55.00 C 2.11 2.41 2.10 2.14 +0.47 53 135 1,442 +60
29OCT26 57.50 C 1.83 1.88 1.82 1.59 +0.37 53 70 674 +60
29OCT26 60.00 C 1.43 1.55 1.36 1.16 +0.27 53 1,654 2,863 +891
29OCT26 62.50 C 0.00 0.00 0.00 0.85 +0.21 53 0 1,115 0
29OCT26 65.00 C 0.00 0.00 0.00 0.61 +0.15 53 0 363 0
29OCT26 67.50 C 0.00 0.00 0.00 0.44 +0.12 53 0 822 0
29OCT26 70.00 C 0.00 0.00 0.00 0.31 +0.08 53 0 184 0
29OCT26 72.50 C 0.00 0.00 0.00 0.22 +0.06 53 0 1,016 0
29OCT26 75.00 C 0.00 0.00 0.00 0.15 +0.04 53 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.11 +0.03 53 0 0 0
29OCT26 80.00 C 0.28 0.28 0.28 0.08 +0.02 53 60 195 +30
27NOV26 36.00 C 0.00 0.00 0.00 13.44 +1.80 62 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.59 +1.70 60 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 11.84 +1.74 60 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 11.10 +1.69 59 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 10.22 +1.40 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.71 +1.56 59 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.03 +1.47 58 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.41 +1.40 58 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.75 +1.26 57 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.20 +1.35 57 0 106 0
27NOV26 46.00 C 0.00 0.00 0.00 6.63 +1.11 56 0 165 0
27NOV26 47.00 C 0.00 0.00 0.00 6.12 +1.05 56 0 7,637 0
27NOV26 48.00 C 5.18 5.18 5.18 5.68 +1.12 56 15 130 -10
27NOV26 49.00 C 0.00 0.00 0.00 5.27 +0.96 56 0 461 0
27NOV26 50.00 C 0.00 0.00 0.00 4.89 +0.86 56 0 510 0
27NOV26 52.50 C 0.00 0.00 0.00 4.00 +0.70 56 0 404 0
27NOV26 55.00 C 0.00 0.00 0.00 3.23 +0.59 56 0 172 0
27NOV26 57.50 C 2.77 2.77 2.75 2.59 +0.49 56 112 331 +58
27NOV26 60.00 C 2.30 2.30 2.29 2.07 +0.41 56 60 76 +60
27NOV26 62.50 C 0.00 0.00 0.00 1.64 +0.33 56 0 65 0
27NOV26 65.00 C 0.00 0.00 0.00 1.30 +0.27 56 0 203 0
27NOV26 67.50 C 1.44 1.44 1.44 1.02 +0.21 56 40 106 +40
27NOV26 70.00 C 1.19 1.19 1.19 0.80 +0.17 56 12 12 +10
27NOV26 72.50 C 1.03 1.03 1.03 0.63 +0.15 56 50 120 0
30DEC26 30.00 C 0.00 0.00 0.00 18.94 +1.90 65 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.83 +1.65 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.19 +1.85 63 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.11 +1.59 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.49 +1.76 61 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.68 +1.72 60 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.95 +1.72 60 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.06 +1.55 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.35 +1.52 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.67 +1.50 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.03 +1.48 58 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 10.31 +1.36 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.76 +1.37 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.06 +1.22 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.60 +1.12 57 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 8.00 +0.86 56 0 69 0
30DEC26 46.00 C 0.00 0.00 0.00 7.51 +0.96 56 0 15 0
30DEC26 47.00 C 0.00 0.00 0.00 7.01 +0.97 56 0 234 0
30DEC26 48.00 C 0.00 0.00 0.00 6.57 +0.94 56 0 80 0
30DEC26 49.00 C 6.26 6.26 6.26 6.26 +0.96 57 1 535 +1
30DEC26 50.00 C 0.00 0.00 0.00 5.78 +0.81 56 0 1,224 0
30DEC26 52.50 C 4.95 4.95 4.95 4.97 +0.72 57 10 872 -10
30DEC26 55.00 C 0.00 0.00 0.00 4.22 +0.68 57 0 4,466 0
30DEC26 57.50 C 0.00 0.00 0.00 3.54 +0.59 57 0 500 0
30DEC26 60.00 C 3.26 3.27 3.11 2.95 +0.50 57 750 923 +238
30DEC26 62.50 C 0.00 0.00 0.00 2.46 +0.43 57 0 391 0
30DEC26 65.00 C 2.22 2.32 2.22 2.04 +0.36 57 90 1,184 0
30DEC26 67.50 C 0.00 0.00 0.00 1.70 +0.32 57 0 3,037 0
30DEC26 70.00 C 0.00 0.00 0.00 1.41 +0.27 57 0 2,468 0
30DEC26 72.50 C 0.00 0.00 0.00 1.16 +0.22 57 0 827 0
30DEC26 75.00 C 1.33 1.33 1.33 0.96 +0.19 57 120 2,547 0
30DEC26 77.50 C 0.00 0.00 0.00 0.79 +0.15 56 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.66 +0.14 57 0 2,234 0
30DEC26 82.50 C 0.99 0.99 0.99 0.54 +0.11 56 40 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.45 +0.10 57 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.37 +0.08 57 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.30 +0.06 56 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.25 +0.05 56 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.21 +0.05 57 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.17 +0.04 56 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.14 +0.03 56 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.12 +0.03 57 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 +0.02 57 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 +0.02 56 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 19.89 +1.80 62 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.10 +1.79 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.32 +1.76 61 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.55 +1.71 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.76 +1.63 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.03 +1.58 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.36 +1.57 59 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.70 +1.55 59 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.07 +1.53 59 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.44 +1.48 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.84 +1.44 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.24 +1.37 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.68 +1.33 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.15 +1.29 58 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 10.65 +1.00 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.16 +0.97 57 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 9.61 +0.86 57 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 9.17 +1.02 57 0 95 0
30MAR27 48.00 C 0.00 0.00 0.00 8.76 +0.91 57 0 167 0
30MAR27 49.00 C 0.00 0.00 0.00 8.35 +1.22 57 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 7.99 +0.97 57 0 352 0
30MAR27 52.50 C 0.00 0.00 0.00 7.13 +0.88 57 0 405 0
30MAR27 55.00 C 6.57 6.57 6.57 6.30 +0.73 57 105 100 +64
30MAR27 57.50 C 0.00 0.00 0.00 5.56 +0.65 57 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 4.91 +0.59 57 0 302 0
30MAR27 62.50 C 0.00 0.00 0.00 4.33 +0.53 57 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 3.82 +0.47 57 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 3.36 +0.42 57 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 2.96 +0.37 57 0 273 0
30MAR27 72.50 C 0.00 0.00 0.00 2.61 +0.33 57 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 2.30 +0.29 57 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 2.03 +0.31 57 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 1.79 +0.28 57 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 1.58 +0.25 57 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 1.39 +0.22 57 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 1.23 +0.20 57 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 1.08 +0.17 56 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 0.96 +0.13 57 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 0.84 +0.11 56 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.75 +0.12 57 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.66 +0.10 56 0 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.58 +0.09 56 0 347 0
29JUN27 36.00 C 0.00 0.00 0.00 16.76 +1.51 60 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 16.18 +1.51 60 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.60 +1.49 60 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.03 +1.46 59 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.43 +1.39 59 0 1 0
29JUN27 41.00 C 0.00 0.00 0.00 13.95 +1.40 59 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.44 +1.37 59 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.94 +1.33 59 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.42 +1.25 59 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 11.98 +1.19 59 0 11 0
29JUN27 46.00 C 0.00 0.00 0.00 11.58 +1.20 59 0 46 0
29JUN27 47.00 C 0.00 0.00 0.00 11.05 +1.05 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.65 +0.95 58 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 10.26 +1.14 58 0 100 0
29JUN27 50.00 C 0.00 0.00 0.00 9.90 +1.02 58 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 9.10 +1.08 59 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 8.40 +1.13 59 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 7.64 +0.97 59 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 6.96 +0.91 59 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 6.34 +0.85 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.77 +0.79 59 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 5.26 +0.75 59 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 4.79 +0.69 59 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 4.37 +0.65 59 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 3.98 +0.60 59 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 3.64 +0.57 59 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 3.32 +0.52 59 0 400 0
29JUN27 82.50 C 0.00 0.00 0.00 3.03 +0.49 59 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 2.77 +0.45 59 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 2.53 +0.42 59 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 2.32 +0.40 59 0 349 0
29JUN27 92.50 C 0.00 0.00 0.00 2.12 +0.42 58 0 552 0
29JUN27 95.00 C 2.56 2.56 2.56 1.94 +0.38 58 63 1,001 0
TOTAL CALL 5,464 164,987 +2,173
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.01 109 0 50 0
21AUG26 42.50 P 0.00 0.00 0.00 0.01 -0.02 100 0 1 0
21AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.04 92 0 43 0
21AUG26 43.50 P 0.04 0.05 0.04 0.01 -0.08 83 660 667 -87
21AUG26 44.00 P 0.06 0.06 0.06 0.01 -0.15 74 170 206 -65
21AUG26 44.50 P 0.07 0.07 0.07 0.02 -0.24 72 200 200 0
21AUG26 45.00 P 0.24 0.24 0.08 0.03 -0.37 68 58 110 +55
21AUG26 45.50 P 0.13 0.13 0.13 0.06 -0.52 68 15 181 +15
21AUG26 46.00 P 0.21 0.21 0.18 0.12 -0.71 68 13 70 -10
21AUG26 46.50 P 0.37 0.37 0.25 0.20 -0.92 67 16 921 +15
21AUG26 47.00 P 0.00 0.00 0.00 0.34 -1.12 67 0 1,312 0
21AUG26 47.50 P 0.60 0.60 0.60 0.53 -1.32 68 10 181 +10
21AUG26 48.00 P 0.00 0.00 0.00 0.78 -1.42 68 0 10 0
21AUG26 48.50 P 1.09 1.09 1.09 1.09 -1.56 69 50 230 +50
21AUG26 49.00 P 0.00 0.00 0.00 1.46 -1.65 71 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 1.82 -1.77 66 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 2.26 -1.81 66 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 3.20 -1.86 67 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 4.18 -1.88 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 5.18 -1.88 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 6.18 -1.88 0 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 7.18 -1.88 0 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 8.18 -1.88 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 9.24 -1.82 182 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 10.24 -1.82 196 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 11.24 -1.82 210 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 12.21 -1.85 202 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 13.21 -1.85 215 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 14.20 -1.86 216 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 15.24 -1.82 264 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 16.24 -1.82 276 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 17.24 -1.82 287 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 104 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.02 77 0 6 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 -0.05 74 0 54 0
28AUG26 39.00 P 0.08 0.08 0.08 0.06 -0.08 74 89 273 +89
28AUG26 40.00 P 0.00 0.00 0.00 0.10 -0.13 73 0 750 0
28AUG26 41.00 P 0.20 0.20 0.20 0.16 -0.20 72 123 523 +113
28AUG26 42.00 P 0.30 0.35 0.25 0.27 -0.28 73 399 1,085 +290
28AUG26 43.00 P 0.00 0.00 0.00 0.41 -0.38 72 0 663 0
28AUG26 44.00 P 0.72 0.72 0.65 0.61 -0.51 72 11 528 -9
28AUG26 45.00 P 1.08 1.08 0.74 0.87 -0.65 72 227 970 +193
28AUG26 46.00 P 1.46 1.46 1.08 1.20 -0.81 71 477 1,148 +306
28AUG26 47.00 P 1.98 1.98 1.45 1.62 -0.99 71 462 1,658 +359
28AUG26 48.00 P 2.38 2.38 2.00 2.13 -1.08 72 57 665 -30
28AUG26 49.00 P 0.00 0.00 0.00 2.72 -1.20 73 0 759 0
28AUG26 50.00 P 4.60 4.60 4.60 3.44 -1.25 76 5 1,483 -5
28AUG26 52.50 P 0.00 0.00 0.00 5.23 -1.59 72 0 1,287 0
28AUG26 55.00 P 0.00 0.00 0.00 7.41 -1.75 72 1 1,468 -1
28AUG26 57.50 P 0.00 0.00 0.00 9.87 -1.70 85 1 273 0
28AUG26 60.00 P 12.80 12.80 12.10 12.23 -2.19 80 15 526 0
28AUG26 62.50 P 0.00 0.00 0.00 14.74 -1.82 94 0 1,667 0
28AUG26 65.00 P 0.00 0.00 0.00 17.27 -1.79 111 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.75 -1.81 118 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.25 -1.81 129 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 24.75 -1.81 138 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 27.25 -1.81 147 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 29.75 -1.81 156 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 32.25 -1.81 165 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 34.70 -1.86 154 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 37.25 -1.81 181 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 39.75 -1.81 189 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.25 -1.81 196 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 44.76 -1.80 206 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.22 -1.84 199 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 44 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 -0.03 56 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 -0.04 57 0 11 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 -0.06 57 0 19 0
29SEP26 35.00 P 0.00 0.00 0.00 0.15 -0.08 56 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.21 -0.12 56 0 131 0
29SEP26 37.00 P 0.00 0.00 0.00 0.30 -0.16 56 0 618 0
29SEP26 38.00 P 0.00 0.00 0.00 0.41 -0.19 56 0 307 0
29SEP26 39.00 P 0.00 0.00 0.00 0.55 -0.23 56 0 171 0
29SEP26 40.00 P 0.68 0.68 0.68 0.71 -0.28 56 2 343 -2
29SEP26 41.00 P 0.00 0.00 0.00 0.90 -0.36 55 0 244 0
29SEP26 42.00 P 1.24 1.24 1.24 1.14 -0.43 55 10 583 0
29SEP26 43.00 P 0.00 0.00 0.00 1.42 -0.51 55 0 521 0
29SEP26 44.00 P 0.00 0.00 0.00 1.74 -0.61 55 0 1,147 0
29SEP26 45.00 P 2.30 2.30 2.30 2.13 -0.70 55 1 705 -1
29SEP26 46.00 P 2.75 2.75 2.75 2.55 -0.82 55 24 854 -24
29SEP26 47.00 P 3.30 3.30 3.02 3.06 -0.88 56 23 2,416 -7
29SEP26 48.00 P 3.37 3.37 3.35 3.58 -0.99 56 216 755 +131
29SEP26 49.00 P 0.00 0.00 0.00 4.16 -1.08 56 0 743 0
29SEP26 50.00 P 0.00 0.00 0.00 4.83 -1.02 57 0 5,686 0
29SEP26 52.50 P 0.00 0.00 0.00 6.43 -1.29 56 0 1,367 0
29SEP26 55.00 P 0.00 0.00 0.00 8.42 -1.48 58 1 2,193 +1
29SEP26 57.50 P 0.00 0.00 0.00 10.61 -1.49 61 1 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 12.79 -1.63 61 0 10,403 0
29SEP26 62.50 P 0.00 0.00 0.00 15.09 -1.60 62 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 17.51 -1.59 66 0 8,314 0
29SEP26 67.50 P 0.00 0.00 0.00 19.86 -1.70 65 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 22.30 -1.76 67 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 24.78 -1.78 70 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 27.25 -1.81 72 0 884 0
29SEP26 77.50 P 0.00 0.00 0.00 29.78 -1.78 79 0 915 0
29SEP26 80.00 P 0.00 0.00 0.00 32.25 -1.81 81 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.71 -1.85 80 0 30 0
29SEP26 85.00 P 0.00 0.00 0.00 37.25 -1.81 89 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 39.75 -1.81 92 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.25 -1.81 96 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.76 -1.80 101 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.22 -1.84 99 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.71 -1.85 100 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.18 -1.88 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.69 -1.87 102 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.21 -1.85 110 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.71 -1.85 112 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.21 -1.85 115 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.72 -1.84 120 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.22 -1.84 122 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.72 -1.84 125 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.21 -1.85 126 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.72 -1.84 130 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.21 -1.85 131 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.72 -1.84 135 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 82.22 -1.84 137 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.50 -0.26 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.66 -0.28 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.82 -0.32 53 0 963 0
29OCT26 39.00 P 0.00 0.00 0.00 1.04 -0.39 53 0 580 0
29OCT26 40.00 P 0.00 0.00 0.00 1.27 -0.43 53 0 603 0
29OCT26 41.00 P 1.63 1.63 1.52 1.55 -0.51 53 15 210 -10
29OCT26 42.00 P 0.00 0.00 0.00 1.86 -0.52 53 0 320 0
29OCT26 43.00 P 0.00 0.00 0.00 2.21 -0.58 54 0 262 0
29OCT26 44.00 P 2.66 2.78 2.66 2.60 -0.65 54 20 185 0
29OCT26 45.00 P 3.12 3.23 3.12 3.02 -0.73 54 30 235 -15
29OCT26 46.00 P 3.65 3.65 3.57 3.49 -0.79 54 90 234 +90
29OCT26 47.00 P 4.12 4.12 3.77 3.81 -1.06 52 135 2,021 0
29OCT26 48.00 P 4.68 4.68 4.30 4.26 -1.00 51 105 245 +15
29OCT26 49.00 P 5.30 5.30 5.13 4.91 -1.16 52 90 193 -15
29OCT26 50.00 P 5.94 5.94 5.94 5.71 -1.03 55 15 283 +6
29OCT26 52.50 P 0.00 0.00 0.00 7.26 -1.36 54 0 205 0
29OCT26 55.00 P 0.00 0.00 0.00 9.24 -1.36 56 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 11.09 -1.56 54 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 13.20 -1.65 55 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 15.41 -1.70 56 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.65 -1.79 55 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.96 -1.83 55 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.36 -1.82 56 0 2 0
29OCT26 72.50 P 0.00 0.00 0.00 24.78 -1.83 56 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.25 -1.81 58 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.78 -1.78 63 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 32.25 -1.81 65 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.01 -0.27 56 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.24 -0.30 56 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 1.47 -0.40 56 0 131 0
27NOV26 39.00 P 0.00 0.00 0.00 1.75 -0.39 56 0 37 0
27NOV26 40.00 P 0.00 0.00 0.00 2.04 -0.43 56 0 377 0
27NOV26 41.00 P 2.28 2.28 2.28 2.25 -0.60 54 120 267 +120
27NOV26 42.00 P 0.00 0.00 0.00 2.59 -0.67 54 0 116 0
27NOV26 43.00 P 3.22 3.22 2.95 2.96 -0.75 54 31 170 +15
27NOV26 44.00 P 3.65 3.65 3.65 3.38 -0.79 54 130 463 +41
27NOV26 45.00 P 4.03 4.03 3.86 3.80 -0.91 54 30 310 0
27NOV26 46.00 P 4.56 4.56 4.23 4.47 -0.80 56 105 609 0
27NOV26 47.00 P 5.12 5.12 4.75 4.99 -0.82 56 60 531 0
27NOV26 48.00 P 5.63 5.63 5.26 5.33 -1.11 54 60 75 +60
27NOV26 49.00 P 6.22 6.22 5.89 6.13 -0.93 56 45 90 0
27NOV26 50.00 P 6.49 6.49 6.46 6.70 -1.03 56 30 105 0
27NOV26 52.50 P 0.00 0.00 0.00 8.39 -1.12 57 0 150 0
27NOV26 55.00 P 0.00 0.00 0.00 10.17 -1.25 58 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.98 -1.45 57 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.99 -1.56 57 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.02 -1.65 57 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.19 -1.73 57 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.63 -1.56 60 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.69 -1.81 57 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.98 -1.88 55 0 1 0
30DEC26 30.00 P 0.64 0.64 0.64 0.48 -0.16 57 1 25 0
30DEC26 31.00 P 0.00 0.00 0.00 0.61 -0.18 57 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 0.74 -0.22 57 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 0.91 -0.22 57 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.09 -0.24 57 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.28 -0.28 56 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 1.50 -0.35 56 0 225 0
30DEC26 37.00 P 0.00 0.00 0.00 1.73 -0.40 56 0 48 0
30DEC26 38.00 P 0.00 0.00 0.00 2.03 -0.39 56 0 339 0
30DEC26 39.00 P 0.00 0.00 0.00 2.33 -0.44 56 0 343 0
30DEC26 40.00 P 2.85 2.85 2.85 2.63 -0.49 55 8 433 0
30DEC26 41.00 P 0.00 0.00 0.00 2.96 -0.58 55 0 348 0
30DEC26 42.00 P 0.00 0.00 0.00 3.32 -0.65 55 0 620 0
30DEC26 43.00 P 0.00 0.00 0.00 3.75 -0.70 55 0 370 0
30DEC26 44.00 P 0.00 0.00 0.00 4.17 -0.76 55 0 672 0
30DEC26 45.00 P 0.00 0.00 0.00 4.62 -0.86 55 0 426 0
30DEC26 46.00 P 0.00 0.00 0.00 5.11 -0.92 55 0 742 0
30DEC26 47.00 P 0.00 0.00 0.00 5.61 -1.01 55 0 615 0
30DEC26 48.00 P 6.55 6.55 6.55 6.32 -0.82 56 38 343 +38
30DEC26 49.00 P 0.00 0.00 0.00 6.70 -1.12 54 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 7.51 -0.97 56 0 2,630 0
30DEC26 52.50 P 0.00 0.00 0.00 9.14 -1.10 57 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 10.95 -1.17 58 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 12.74 -1.33 57 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 14.70 -1.43 58 0 856 0
30DEC26 62.50 P 0.00 0.00 0.00 16.83 -1.41 59 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 18.84 -1.57 58 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 20.99 -1.64 58 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 23.24 -1.65 59 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 25.65 -1.54 61 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 27.81 -1.71 59 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 30.14 -1.73 59 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 32.53 -1.83 59 0 252 0
30DEC26 82.50 P 0.00 0.00 0.00 35.02 -1.66 62 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 37.25 -1.87 56 0 27 0
30DEC26 87.50 P 0.00 0.00 0.00 39.87 -1.71 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.32 -1.74 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 44.76 -1.80 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.26 -1.80 65 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.71 -1.85 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.18 -1.88 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 54.69 -1.87 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 57.21 -1.85 70 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 59.71 -1.85 72 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.17 -0.28 57 0 72 0
30MAR27 31.00 P 0.00 0.00 0.00 1.37 -0.32 57 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 1.61 -0.32 57 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 1.85 -0.33 57 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.12 -0.34 57 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.42 -0.32 57 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.73 -0.32 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.03 -0.38 57 0 197 0
30MAR27 38.00 P 0.00 0.00 0.00 3.41 -0.36 57 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 3.78 -0.43 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.15 -0.53 57 0 166 0
30MAR27 41.00 P 0.00 0.00 0.00 4.44 -0.75 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.83 -0.79 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.27 -0.85 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.75 -0.90 55 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.25 -0.89 55 0 242 0
30MAR27 46.00 P 7.09 7.09 7.09 6.77 -1.06 55 15 93 +15
30MAR27 47.00 P 0.00 0.00 0.00 7.32 -1.10 55 0 65 0
30MAR27 48.00 P 8.23 8.23 8.23 7.89 -1.02 55 15 67 +15
30MAR27 49.00 P 0.00 0.00 0.00 8.47 -0.86 55 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 9.33 -0.60 57 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 10.94 -1.01 57 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 12.70 -1.06 58 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 14.45 -1.21 58 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 16.36 -1.27 58 0 220 0
30MAR27 62.50 P 0.00 0.00 0.00 18.33 -1.33 58 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 20.35 -1.37 59 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 22.41 -1.44 59 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 24.52 -1.49 59 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 26.70 -1.50 59 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 28.89 -1.55 59 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 31.07 -1.63 59 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 33.32 -1.66 59 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 35.67 -1.62 60 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 37.88 -1.75 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 40.30 -1.68 59 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 42.64 -1.73 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 44.95 -1.83 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.33 -1.87 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 49.78 -1.87 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 52.21 -2.00 55 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 54.70 -1.86 56 0 0 0
29JUN27 36.00 P 3.98 3.98 3.98 3.79 -0.34 57 60 60 +60
29JUN27 37.00 P 0.00 0.00 0.00 4.25 -0.29 58 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 4.54 -0.46 57 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.15 -0.25 58 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 5.43 -0.51 57 0 231 0
29JUN27 41.00 P 0.00 0.00 0.00 5.85 -0.62 57 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.41 -0.66 57 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 6.76 -0.74 57 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.29 -0.76 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.81 -0.80 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.34 -0.96 56 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.07 -0.63 58 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.42 -0.87 56 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.26 -0.48 58 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 10.84 -0.50 57 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 12.44 -0.57 58 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 14.19 -0.98 58 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 15.99 -1.02 58 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 17.86 -1.10 59 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 19.79 -1.14 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.69 -1.26 59 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 23.71 -1.30 59 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 25.77 -1.34 59 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 27.86 -1.39 59 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 30.00 -1.41 60 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 32.11 -1.50 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 34.34 -1.48 60 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 36.52 -1.56 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 38.81 -1.54 60 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 41.07 -1.57 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 43.36 -1.59 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 45.65 -1.62 60 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 47.97 -1.64 59 0 0 0
TOTAL PUT 4,585 119,372 +1,821
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$ 6.580
28AUG26 4.70 C 0.00 0.00 0.00 1.94 -0.53 169 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.84 -0.49 160 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.71 -0.55 127 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.60 -0.53 109 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.36 -0.52 102 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.08 -0.55 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.86 -0.53 68 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.62 -0.55 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.41 -0.51 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.24 -0.45 50 0 0 0
28AUG26 6.75 C 0.26 0.26 0.14 0.13 -0.35 51 494 540 +472
28AUG26 7.00 C 0.12 0.14 0.07 0.06 -0.25 50 300 295 +265
28AUG26 7.25 C 0.06 0.06 0.05 0.03 -0.14 53 30 156 0
28AUG26 7.50 C 0.03 0.03 0.02 0.01 -0.08 51 80 549 -60
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.04 62 0 459 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 632 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 152 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 148 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 638 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
28AUG26 9.50 C 0.01 0.01 0.01 0.01 0.00 119 77 64 +49
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 126 0 150 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 133 0 80 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 146 0 166 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 158 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 169 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 180 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 190 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 199 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 226 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.95 -0.55 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.86 -0.54 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.75 -0.53 67 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.63 -0.55 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.42 -0.52 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.17 -0.53 51 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.95 -0.52 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.79 -0.46 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.62 -0.43 49 0 0 0
29SEP26 6.50 C 0.50 0.53 0.47 0.47 -0.39 48 105 120 +105
29SEP26 6.75 C 0.48 0.48 0.35 0.35 -0.34 47 211 350 +181
29SEP26 7.00 C 0.34 0.37 0.31 0.27 -0.26 49 244 372 +207
29SEP26 7.25 C 0.22 0.25 0.22 0.19 -0.22 48 40 246 +40
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.18 49 64 989 +64
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.14 49 0 1,044 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.11 49 0 658 0
29SEP26 8.25 C 0.09 0.09 0.09 0.05 -0.08 50 5 377 +5
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.06 48 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.05 48 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.02 50 0 123 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 120 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 155 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 163 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 166 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 173 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 176 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 179 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 1.77 -0.58 53 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.68 -0.57 52 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.47 -0.54 52 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.25 -0.53 49 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.09 -0.44 51 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.92 -0.42 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.76 -0.41 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.61 -0.39 48 0 0 0
29OCT26 6.75 C 0.64 0.64 0.64 0.50 -0.32 48 15 15 +15
29OCT26 7.00 C 0.00 0.00 0.00 0.41 -0.28 49 0 15 0
29OCT26 7.25 C 0.35 0.35 0.35 0.33 -0.24 49 3 33 +3
29OCT26 7.50 C 0.00 0.00 0.00 0.26 -0.21 49 0 60 0
29OCT26 7.75 C 0.00 0.00 0.00 0.21 -0.18 49 0 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.16 -0.15 49 0 92 0
29OCT26 8.25 C 0.16 0.16 0.16 0.12 -0.14 48 2 22 +2
29OCT26 8.50 C 0.00 0.00 0.00 0.10 -0.11 49 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.08 -0.09 50 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.06 -0.07 49 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.05 -0.05 50 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.04 -0.04 51 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.03 -0.04 51 0 38 0
29OCT26 10.00 C 0.05 0.05 0.04 0.02 -0.03 49 14 251 +14
27NOV26 5.00 C 0.00 0.00 0.00 1.73 -0.55 50 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.53 -0.53 50 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.37 -0.48 53 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.19 -0.45 52 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.02 -0.43 50 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.86 -0.41 49 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.73 -0.39 49 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.62 -0.33 49 0 13 0
27NOV26 7.00 C 0.00 0.00 0.00 0.52 -0.30 49 0 35 0
27NOV26 7.25 C 0.00 0.00 0.00 0.44 -0.26 49 0 52 0
27NOV26 7.50 C 0.00 0.00 0.00 0.37 -0.24 49 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.31 -0.20 49 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.25 -0.19 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.21 -0.16 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.17 -0.14 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.14 -0.12 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.11 -0.11 48 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.09 -0.09 49 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.08 -0.07 50 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.06 -0.07 49 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.05 -0.05 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.03 -0.56 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.97 -0.54 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.88 -0.54 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.80 -0.53 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.63 -0.49 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.42 -0.48 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.28 -0.43 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 -0.41 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.95 -0.41 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 -0.37 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 -0.35 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.62 -0.32 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 -0.27 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 -0.24 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 -0.20 49 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.20 49 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.19 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 -0.17 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 -0.15 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 -0.13 49 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 -0.12 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 -0.10 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.09 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.08 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.05 50 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.04 48 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 2.19 -0.53 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.14 -0.49 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.04 -0.51 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.96 -0.51 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.80 -0.47 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.66 -0.43 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.51 -0.41 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.36 -0.40 50 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.23 -0.37 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.11 -0.35 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.98 -0.35 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.88 -0.33 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.80 -0.30 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.72 -0.27 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.65 -0.26 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.58 -0.22 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.52 -0.23 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.47 -0.21 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.42 -0.20 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.37 -0.19 49 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.33 -0.17 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.30 -0.15 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.26 -0.15 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.23 -0.14 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.19 -0.11 49 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.15 -0.09 49 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.12 -0.07 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.10 -0.06 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 -0.05 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 -0.05 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 -0.04 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 2.33 -0.53 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.26 -0.50 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.19 -0.50 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.12 -0.48 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.98 -0.45 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.80 -0.47 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.67 -0.43 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.52 -0.44 49 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 1.41 -0.40 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.30 -0.36 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.19 -0.35 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.10 -0.33 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.02 -0.30 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.94 -0.29 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.87 -0.27 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.79 -0.27 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.73 -0.26 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.67 -0.25 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.61 -0.24 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.56 -0.22 49 0 1,000 0
29JUN27 9.25 C 0.00 0.00 0.00 0.51 -0.21 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.47 -0.20 49 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.43 -0.19 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.40 -0.17 49 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.33 -0.15 49 0 10 0
29JUN27 11.00 C 0.38 0.38 0.33 0.28 -0.13 49 30 24 +6
29JUN27 11.50 C 0.00 0.00 0.00 0.24 -0.11 49 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.20 -0.10 49 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.17 -0.09 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.14 -0.08 49 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.12 -0.07 49 0 25 0
TOTAL CALL 1,714 16,864 +1,368
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28AUG26 5.75 P 0.01 0.01 0.01 0.01 0.00 55 20 170 +20
28AUG26 6.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 64 0
28AUG26 6.25 P 0.00 0.00 0.00 0.07 +0.06 50 0 77 0
28AUG26 6.50 P 0.12 0.12 0.11 0.15 +0.12 48 60 245 +45
28AUG26 6.75 P 0.18 0.29 0.16 0.29 +0.22 49 61 595 -10
28AUG26 7.00 P 0.30 0.30 0.30 0.46 +0.30 44 20 620 -20
28AUG26 7.25 P 0.49 0.49 0.49 0.69 +0.41 50 10 205 0
28AUG26 7.50 P 0.00 0.00 0.00 0.93 +0.46 54 0 139 0
28AUG26 7.75 P 0.00 0.00 0.00 1.17 +0.50 0 0 103 0
28AUG26 8.00 P 0.00 0.00 0.00 1.42 +0.53 0 0 180 0
28AUG26 8.25 P 0.00 0.00 0.00 1.67 +0.55 0 0 50 0
28AUG26 8.50 P 0.00 0.00 0.00 1.92 +0.55 0 0 52 0
28AUG26 8.75 P 0.00 0.00 0.00 2.17 +0.55 0 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 2.42 +0.55 0 0 145 0
28AUG26 9.25 P 0.00 0.00 0.00 2.67 +0.55 0 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.92 +0.55 0 0 30 -1
28AUG26 9.75 P 0.00 0.00 0.00 3.17 +0.55 0 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 3.42 +0.55 0 0 60 -2
28AUG26 10.50 P 0.00 0.00 0.00 3.92 +0.55 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.42 +0.55 0 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.92 +0.55 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.42 +0.55 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.92 +0.55 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.42 +0.55 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.92 +0.55 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.42 +0.55 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.92 +0.55 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 8.42 +0.55 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.92 +0.55 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.03 50 0 0 0
29SEP26 5.50 P 0.06 0.06 0.06 0.06 +0.03 48 4 4 +4
29SEP26 5.75 P 0.10 0.10 0.10 0.11 +0.06 49 5 150 0
29SEP26 6.00 P 0.15 0.15 0.15 0.17 +0.09 48 13 90 0
29SEP26 6.25 P 0.21 0.25 0.21 0.25 +0.13 47 59 338 +9
29SEP26 6.50 P 0.00 0.00 0.00 0.36 +0.18 47 0 371 0
29SEP26 6.75 P 0.39 0.48 0.39 0.49 +0.22 46 40 477 -6
29SEP26 7.00 P 0.51 0.51 0.51 0.66 +0.28 48 20 222 -7
29SEP26 7.25 P 0.68 0.68 0.68 0.81 +0.30 44 10 395 -10
29SEP26 7.50 P 0.00 0.00 0.00 1.00 +0.33 42 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.21 +0.35 41 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 +0.43 51 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 1.67 +0.48 0 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.92 +0.50 0 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.18 +0.55 50 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 +0.55 0 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.67 +0.54 0 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.93 +0.56 62 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 3.17 +0.55 0 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 3.42 +0.55 0 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.92 +0.55 0 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 4.42 +0.55 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.92 +0.55 0 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.42 +0.55 0 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.92 +0.55 0 0 0 -30
29SEP26 13.00 P 0.00 0.00 0.00 6.42 +0.55 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.92 +0.55 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.42 +0.55 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.92 +0.55 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.42 +0.55 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.92 +0.55 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.42 +0.55 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.92 +0.55 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.42 +0.55 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.92 +0.55 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.42 +0.55 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.92 +0.55 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.42 +0.55 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.92 +0.55 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.42 +0.55 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.42 +0.55 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.42 +0.55 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.42 +0.55 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.42 +0.55 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.42 +0.55 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.42 +0.55 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.42 +0.55 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.42 +0.55 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.42 +0.55 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.42 +0.55 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.42 +0.55 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.42 +0.55 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 +0.04 50 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 +0.04 50 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.09 +0.04 48 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.14 +0.07 49 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.20 +0.09 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.28 +0.12 48 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.38 +0.15 48 0 0 0
29OCT26 6.50 P 0.40 0.40 0.40 0.50 +0.18 48 20 30 +20
29OCT26 6.75 P 0.00 0.00 0.00 0.63 +0.23 48 0 8 0
29OCT26 7.00 P 0.79 0.79 0.79 0.79 +0.28 48 2 66 0
29OCT26 7.25 P 0.00 0.00 0.00 0.94 +0.28 46 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.14 +0.32 48 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.36 +0.37 51 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.56 +0.44 50 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 1.78 +0.41 51 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.00 +0.47 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.23 +0.54 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.45 +0.54 49 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.70 +0.50 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.93 +0.54 49 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.18 +0.53 52 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.42 +0.53 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.10 +0.04 49 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.15 +0.06 49 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.21 +0.08 49 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.28 +0.10 48 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.37 +0.13 48 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.48 +0.17 49 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.60 +0.19 48 0 45 0
27NOV26 6.75 P 0.00 0.00 0.00 0.73 +0.22 48 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.88 +0.25 48 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.05 +0.28 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.21 +0.30 47 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.39 +0.34 46 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.59 +0.33 46 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.84 +0.42 50 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.04 +0.47 49 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.25 +0.48 47 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.49 +0.51 49 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.70 +0.46 46 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.96 +0.49 50 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.20 +0.49 51 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.42 +0.51 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 +0.04 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 +0.04 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 +0.05 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.06 49 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.08 49 0 6 0
30DEC26 5.50 P 0.24 0.24 0.24 0.26 +0.08 47 1 2 +1
30DEC26 5.75 P 0.00 0.00 0.00 0.36 +0.12 48 0 0 0
30DEC26 6.00 P 0.42 0.42 0.42 0.45 +0.14 48 20 20 +20
30DEC26 6.25 P 0.00 0.00 0.00 0.56 +0.16 48 0 0 0
30DEC26 6.50 P 0.64 0.64 0.64 0.67 +0.18 47 1 18 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.83 +0.23 48 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.98 +0.25 48 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.13 +0.26 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.33 +0.31 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.48 +0.30 47 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 +0.33 45 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.92 +0.40 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.08 +0.36 47 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 2.34 +0.43 51 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.56 +0.45 51 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.78 +0.45 51 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.00 +0.46 50 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.20 +0.45 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.47 +0.50 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.94 +0.51 50 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.42 +0.53 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.92 +0.54 0 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 5.42 +0.55 0 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.92 +0.55 0 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 6.42 +0.55 0 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.92 +0.55 0 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 7.42 +0.55 0 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.92 +0.55 0 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 8.42 +0.55 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.92 +0.55 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.42 +0.55 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.92 +0.55 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.42 +0.55 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.92 +0.55 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.42 +0.55 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.92 +0.55 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.42 +0.55 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.92 +0.55 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.42 +0.55 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.42 +0.55 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.42 +0.55 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.42 +0.55 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.42 +0.55 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.42 +0.55 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.42 +0.55 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 +0.07 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.07 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 +0.07 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 +0.08 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 +0.10 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 +0.11 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 +0.13 48 0 0 0
30MAR27 6.00 P 0.60 0.60 0.60 0.65 +0.17 49 3 7 +3
30MAR27 6.25 P 0.00 0.00 0.00 0.76 +0.17 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.89 +0.19 48 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 1.03 +0.21 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.19 +0.24 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.35 +0.26 49 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.49 +0.25 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.68 +0.27 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.84 +0.29 47 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.03 +0.29 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.23 +0.31 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.46 +0.35 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.66 +0.36 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.88 +0.37 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.13 +0.42 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.34 +0.42 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.56 +0.43 50 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 4.02 +0.45 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.48 +0.48 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.95 +0.49 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.43 +0.51 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.92 +0.53 0 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 6.42 +0.55 0 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.92 +0.55 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.42 +0.55 0 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.92 +0.55 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.42 +0.55 0 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 8.92 +0.55 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.42 +0.55 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.92 +0.55 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.42 +0.55 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.92 +0.55 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.30 +0.07 48 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.32 +0.07 48 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.35 +0.07 48 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.39 +0.09 49 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.48 +0.11 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.57 +0.11 48 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.69 +0.15 49 0 0 0
29JUN27 6.00 P 0.75 0.75 0.75 0.79 +0.15 48 20 20 +20
29JUN27 6.25 P 0.00 0.00 0.00 0.92 +0.17 48 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.06 +0.20 49 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 1.20 +0.21 48 0 3 0
29JUN27 7.00 P 1.23 1.27 1.23 1.32 +0.20 47 16 39 +16
29JUN27 7.25 P 0.00 0.00 0.00 1.50 +0.23 48 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.69 +0.27 49 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.87 +0.29 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.06 +0.31 50 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.24 +0.31 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.44 +0.36 50 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.64 +0.38 51 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.84 +0.38 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.04 +0.37 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.25 +0.38 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.46 +0.40 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.68 +0.40 51 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.12 +0.46 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.57 +0.44 51 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.02 +0.47 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.49 +0.49 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.96 +0.47 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.44 +0.51 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.93 +0.51 50 0 0 0
TOTAL PUT 405 7,346 +73
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$ 15.530
28AUG26 9.75 C 0.00 0.00 0.00 5.81 -0.19 156 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.58 -0.17 165 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.07 -0.18 142 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.57 -0.18 127 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.07 -0.18 113 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.57 -0.18 99 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.07 -0.18 86 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.54 -0.21 47 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.04 -0.21 37 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 1.54 -0.21 27 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 1.06 -0.21 31 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 0.63 -0.19 31 0 198 0
28AUG26 15.50 C 0.00 0.00 0.00 0.30 -0.15 30 0 353 0
28AUG26 16.00 C 0.17 0.18 0.11 0.12 -0.09 31 120 393 -1
28AUG26 16.50 C 0.06 0.06 0.06 0.04 -0.05 32 40 238 +5
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 193 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 146 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 42 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 137 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 125 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 103 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.85 -0.18 76 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.62 -0.19 78 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.11 -0.14 68 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.62 -0.17 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.13 -0.16 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.62 -0.18 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.13 -0.17 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.59 -0.22 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.12 -0.20 29 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.67 -0.20 29 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.27 -0.19 29 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 0.94 -0.15 30 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 0.64 -0.14 29 0 495 0
29SEP26 16.00 C 0.48 0.48 0.48 0.44 -0.10 30 4 420 0
29SEP26 16.50 C 0.34 0.34 0.34 0.28 -0.09 30 40 205 +40
29SEP26 17.00 C 0.21 0.21 0.21 0.17 -0.06 30 7 137 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.04 30 0 141 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 86 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 3 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.87 -0.19 57 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.63 -0.18 56 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.14 -0.15 52 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.63 -0.16 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.15 -0.15 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.66 -0.14 39 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.19 -0.13 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.75 -0.09 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.24 -0.19 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.83 -0.18 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.49 -0.14 31 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.13 -0.14 29 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 0.85 -0.13 29 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.64 -0.10 29 0 90 0
29OCT26 16.50 C 0.00 0.00 0.00 0.48 -0.08 30 0 90 0
29OCT26 17.00 C 0.00 0.00 0.00 0.35 -0.05 30 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.24 -0.06 30 0 31 0
29OCT26 18.00 C 0.00 0.00 0.00 0.16 -0.05 30 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 -0.03 30 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 2 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.22 -0.08 58 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.74 -0.08 54 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.23 -0.12 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.73 -0.14 42 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.25 -0.11 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.78 -0.15 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.27 -0.19 29 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.88 -0.18 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.53 -0.16 30 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.26 -0.13 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.99 -0.12 31 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 0.76 -0.11 30 0 65 0
27NOV26 16.50 C 0.00 0.00 0.00 0.58 -0.09 30 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.43 -0.07 30 0 1 0
27NOV26 17.50 C 0.00 0.00 0.00 0.32 -0.06 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.23 -0.05 30 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 38 0
27NOV26 19.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.96 -0.10 60 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.72 -0.09 58 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.22 -0.10 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.74 -0.08 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.24 -0.11 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.74 -0.13 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.27 -0.11 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.82 -0.12 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.33 -0.18 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.95 -0.17 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.61 -0.16 29 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.32 -0.14 29 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.07 -0.12 29 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.87 -0.07 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 -0.10 30 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 -0.09 30 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.08 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 -0.06 29 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.05 29 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.97 -0.09 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.72 -0.09 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.24 -0.08 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.77 -0.08 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.28 -0.11 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.84 -0.09 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.41 -0.11 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.01 -0.09 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.56 -0.17 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.23 -0.16 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.93 -0.15 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.67 -0.14 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.43 -0.12 29 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.25 -0.11 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.07 -0.10 30 0 129 0
30MAR27 17.00 C 0.00 0.00 0.00 0.90 -0.09 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.75 -0.09 30 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.63 -0.07 30 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 0.52 -0.07 30 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.43 -0.06 30 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.36 -0.04 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 -0.05 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 6.03 -0.10 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.79 -0.10 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.32 -0.11 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.86 -0.12 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.43 -0.12 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.02 -0.10 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.63 -0.09 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.26 -0.09 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.93 -0.07 32 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.57 -0.13 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.29 -0.11 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.02 -0.13 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.78 -0.11 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.60 -0.10 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.41 -0.09 31 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.23 -0.09 31 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.08 -0.09 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.94 -0.09 31 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 0.82 -0.08 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.70 -0.08 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.61 -0.07 30 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.53 -0.06 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.29 -0.04 30 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.21 -0.03 30 0 86 0
TOTAL CALL 211 7,875 +44
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 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 48 0 78 0
28AUG26 14.00 P 0.02 0.02 0.02 0.01 0.00 37 12 364 -12
28AUG26 14.50 P 0.03 0.04 0.03 0.03 +0.01 34 42 279 -32
28AUG26 15.00 P 0.10 0.10 0.07 0.09 +0.01 31 17 433 0
28AUG26 15.50 P 0.25 0.27 0.25 0.26 +0.05 30 30 210 +13
28AUG26 16.00 P 0.00 0.00 0.00 0.58 +0.10 31 0 173 0
28AUG26 16.50 P 0.00 0.00 0.00 1.00 +0.14 32 0 457 0
28AUG26 17.00 P 0.00 0.00 0.00 1.47 +0.19 0 0 318 0
28AUG26 17.50 P 0.00 0.00 0.00 1.97 +0.21 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.47 +0.21 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.97 +0.18 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.47 +0.18 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.97 +0.18 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.47 +0.18 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.47 +0.18 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.47 +0.18 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.47 +0.18 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 164 0
29SEP26 12.50 P 0.03 0.03 0.03 0.01 0.00 32 15 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 143 0
29SEP26 13.50 P 0.06 0.06 0.05 0.05 +0.01 30 50 223 +21
29SEP26 14.00 P 0.12 0.12 0.12 0.10 +0.01 29 12 196 0
29SEP26 14.50 P 0.17 0.17 0.17 0.19 +0.02 28 7 336 0
29SEP26 15.00 P 0.35 0.35 0.34 0.34 +0.03 28 65 636 +50
29SEP26 15.50 P 0.57 0.57 0.57 0.57 +0.06 29 15 625 0
29SEP26 16.00 P 0.00 0.00 0.00 0.86 +0.11 29 0 974 0
29SEP26 16.50 P 0.00 0.00 0.00 1.19 +0.09 29 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 1.59 +0.15 29 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.02 +0.17 28 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.49 +0.19 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.97 +0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.47 +0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.97 +0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.47 +0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.47 +0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.47 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.47 +0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.47 +0.20 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.47 +0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.47 +0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.47 +0.20 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.47 +0.20 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.14 +0.02 30 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.23 +0.03 30 0 360 0
29OCT26 14.50 P 0.00 0.00 0.00 0.36 +0.04 30 0 84 0
29OCT26 15.00 P 0.00 0.00 0.00 0.55 +0.06 30 0 193 0
29OCT26 15.50 P 0.00 0.00 0.00 0.79 +0.08 31 0 65 0
29OCT26 16.00 P 0.00 0.00 0.00 1.07 +0.10 31 0 99 0
29OCT26 16.50 P 0.00 0.00 0.00 1.41 +0.13 31 0 16 0
29OCT26 17.00 P 0.00 0.00 0.00 1.73 +0.14 30 0 5 0
29OCT26 17.50 P 0.00 0.00 0.00 2.13 +0.16 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.56 +0.17 30 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.01 +0.11 29 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.48 +0.13 28 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.97 +0.13 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.47 +0.16 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.47 +0.18 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.47 +0.18 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.47 +0.18 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 0.00 30 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 2 0
27NOV26 13.00 P 0.17 0.17 0.17 0.16 +0.02 30 3 5 +3
27NOV26 13.50 P 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.38 +0.04 29 0 0 0
27NOV26 14.50 P 0.55 0.55 0.55 0.54 +0.04 29 1 42 +1
27NOV26 15.00 P 0.00 0.00 0.00 0.75 +0.06 29 0 140 0
27NOV26 15.50 P 0.00 0.00 0.00 1.00 +0.07 29 0 170 0
27NOV26 16.00 P 0.00 0.00 0.00 1.29 +0.10 28 0 168 0
27NOV26 16.50 P 0.00 0.00 0.00 1.61 +0.10 28 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.03 +0.15 30 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 2.42 +0.16 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.84 +0.17 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.20 +0.10 24 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.67 +0.13 24 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.12 +0.11 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.59 +0.13 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.50 +0.09 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.50 +0.09 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.48 +0.13 0 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 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 31 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 30 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 0.00 29 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 +0.02 29 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 61 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 +0.03 29 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.48 +0.04 29 0 24 0
30DEC26 14.50 P 0.00 0.00 0.00 0.66 +0.05 29 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.87 +0.08 29 0 269 0
30DEC26 15.50 P 0.00 0.00 0.00 1.14 +0.10 29 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.43 +0.10 29 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.76 +0.12 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.11 +0.13 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.50 +0.14 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.87 +0.12 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.29 +0.11 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.72 +0.12 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.16 +0.11 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.64 +0.13 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.58 +0.13 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.54 +0.13 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.49 +0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.50 +0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.60 +0.26 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 0.00 30 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.14 0.00 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.30 +0.03 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 +0.03 29 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.55 +0.04 29 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.72 +0.06 29 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.91 +0.06 29 0 71 0
30MAR27 15.00 P 0.00 0.00 0.00 1.14 +0.07 29 0 113 0
30MAR27 15.50 P 0.00 0.00 0.00 1.40 +0.10 29 0 56 0
30MAR27 16.00 P 0.00 0.00 0.00 1.66 +0.07 28 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 1.97 +0.08 28 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.30 +0.06 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.67 +0.09 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.06 +0.11 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.45 +0.10 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.87 +0.11 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.31 +0.12 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.72 +0.13 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.66 +0.13 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.56 +0.10 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.52 +0.09 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 0.00 30 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 193 0
29JUN27 11.00 P 0.00 0.00 0.00 0.19 +0.03 30 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.35 +0.03 30 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.46 +0.03 30 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.59 +0.03 29 0 16 0
29JUN27 13.50 P 0.70 0.70 0.70 0.76 +0.04 30 55 91 +55
29JUN27 14.00 P 0.00 0.00 0.00 0.95 +0.05 30 0 106 0
29JUN27 14.50 P 0.00 0.00 0.00 1.16 +0.06 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.39 +0.07 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.64 +0.07 29 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.92 +0.06 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.25 +0.08 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.57 +0.06 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.94 +0.09 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.28 +0.10 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.66 +0.10 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.06 +0.11 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.47 +0.11 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.90 +0.10 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.77 +0.13 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.68 +0.14 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.57 +0.09 0 0 0 0
TOTAL PUT 324 11,047 +99
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$ 5.065
28AUG26 3.80 C 0.00 0.00 0.00 1.29 +0.02 127 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.19 +0.02 117 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.09 +0.02 108 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.99 +0.02 99 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.89 +0.03 90 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.78 +0.01 70 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.68 +0.01 62 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.58 +0.01 54 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.48 0.00 46 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.38 0.00 38 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.29 0.00 36 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.19 -0.02 26 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 46 0
28AUG26 5.25 C 0.03 0.03 0.02 0.02 -0.02 26 17 124 -2
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 109 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 26 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.29 +0.01 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.20 +0.02 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.09 +0.01 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.99 0.00 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 +0.01 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.80 +0.01 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.70 -0.01 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 -0.01 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 0.00 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.46 +0.01 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.38 0.00 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 +0.01 31 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 +0.01 32 0 749 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 556 0
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 35 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.32 +0.03 47 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.20 +0.01 36 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.11 +0.01 37 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.03 +0.02 40 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.92 +0.01 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.84 +0.02 35 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.76 +0.03 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.67 +0.02 33 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.59 +0.02 33 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.52 +0.03 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.44 +0.01 31 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.38 +0.02 31 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.34 +0.03 33 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.22 +0.02 32 0 18 0
29OCT26 5.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 15 0
29OCT26 5.75 C 0.00 0.00 0.00 0.09 +0.01 33 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 34 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.04 +0.02 38 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.95 +0.02 37 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.86 +0.02 36 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.78 +0.02 35 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.70 +0.02 35 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.62 +0.01 34 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.55 +0.01 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.49 +0.01 34 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.43 +0.03 33 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.37 +0.02 33 0 90 0
27NOV26 5.25 C 0.00 0.00 0.00 0.26 +0.01 33 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.17 0.00 32 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.11 0.00 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 0.05 +0.01 33 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 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.34 +0.03 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.24 +0.02 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.15 +0.02 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.06 +0.02 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.97 +0.02 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 +0.01 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 +0.01 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 +0.01 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 +0.01 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 +0.01 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 +0.01 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 +0.01 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 0.00 33 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 0.00 33 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 0.00 32 0 87 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 32 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 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 0.00 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 1.37 +0.02 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.28 +0.02 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.20 +0.02 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.12 +0.01 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.04 +0.01 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.97 +0.01 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.90 +0.01 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.83 +0.01 34 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.77 +0.01 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.71 +0.01 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.65 +0.01 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.60 +0.01 33 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.55 0.00 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.44 0.00 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.35 0.00 33 0 24 0
30MAR27 5.75 C 0.00 0.00 0.00 0.28 +0.01 33 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 0.00 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 0.00 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 +0.01 34 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 1.43 +0.01 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.35 +0.01 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.28 +0.01 36 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.20 +0.01 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.13 +0.01 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.06 +0.01 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.00 +0.01 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.94 +0.01 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.88 +0.01 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.82 +0.01 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.76 0.00 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.71 +0.01 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.66 0.00 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.56 +0.01 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.47 +0.01 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.39 +0.01 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.32 0.00 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 0.22 +0.01 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 0.00 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 0.00 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
TOTAL CALL 17 5,053 -2
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 -0.01 28 0 28 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 -0.01 30 0 64 0
28AUG26 5.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 127 0
28AUG26 5.25 P 0.00 0.00 0.00 0.21 -0.02 30 0 112 0
28AUG26 5.50 P 0.00 0.00 0.00 0.44 -0.02 35 0 179 0
28AUG26 5.75 P 0.00 0.00 0.00 0.69 0.00 49 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.94 0.00 63 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.19 0.00 75 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.44 0.00 86 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.69 -0.01 97 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.94 0.00 107 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.19 0.00 117 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.44 -0.01 126 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.69 -0.01 134 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.94 -0.01 143 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 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 0.00 31 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 32 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 32 0 69 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 -0.01 30 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 0.00 31 0 146 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 436 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 -0.02 29 0 538 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 -0.03 29 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 0.00 32 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.94 -0.01 32 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 0.00 37 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 0.00 43 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 -0.01 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.94 0.00 53 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.19 0.00 58 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 -0.01 62 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.69 -0.01 67 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.94 -0.01 71 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.19 0.00 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.44 0.00 79 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.69 0.00 83 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.94 0.00 86 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.19 0.00 90 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.44 0.00 93 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.69 0.00 96 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 0.00 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 0.00 31 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.09 0.00 31 0 3 0
29OCT26 4.70 P 0.00 0.00 0.00 0.12 0.00 31 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.15 0.00 31 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.19 0.00 31 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.37 -0.01 31 0 25 0
29OCT26 5.50 P 0.00 0.00 0.00 0.55 -0.01 32 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.74 -0.02 31 0 18 0
29OCT26 6.00 P 0.00 0.00 0.00 0.95 -0.03 29 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.19 -0.02 30 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.44 0.00 35 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.69 -0.01 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.94 0.00 43 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.19 0.00 47 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.44 -0.01 50 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.69 -0.01 54 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.15 -0.01 31 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.32 -0.01 31 0 36 0
27NOV26 5.25 P 0.00 0.00 0.00 0.46 -0.01 30 0 133 0
27NOV26 5.50 P 0.61 0.61 0.61 0.63 -0.01 30 15 119 0
27NOV26 5.75 P 0.00 0.00 0.00 0.81 -0.01 28 0 193 0
27NOV26 6.00 P 0.00 0.00 0.00 1.02 -0.02 26 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.24 -0.03 20 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.48 +0.01 30 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.73 +0.02 35 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 0.00 32 0 2 0
30DEC26 4.10 P 0.06 0.06 0.06 0.06 -0.01 31 1 1 +1
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 31 0 4 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 0.00 31 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 0.00 31 0 44 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 0.00 31 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 0.00 31 0 82 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 0.00 31 0 27 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.01 31 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 -0.01 31 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 -0.01 30 0 262 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 -0.01 30 0 92 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 -0.02 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 -0.03 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 -0.02 29 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.50 -0.03 26 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 0.00 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.73 +0.01 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.72 +0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.97 +0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.22 +0.02 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.47 +0.02 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.71 +0.01 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 0.00 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.01 31 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 +0.01 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 0.00 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 0.00 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 -0.01 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 -0.01 31 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 0.00 32 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 0.00 32 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 0.00 32 0 66 0
30MAR27 5.25 P 0.00 0.00 0.00 0.60 -0.01 31 0 90 0
30MAR27 5.50 P 0.00 0.00 0.00 0.76 -0.02 31 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.93 -0.03 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.13 -0.02 30 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.33 -0.03 30 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.54 -0.03 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.77 -0.03 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.00 -0.03 28 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.23 -0.03 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.48 -0.02 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.73 -0.01 28 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.12 0.00 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.19 -0.01 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.22 0.00 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 -0.02 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 -0.01 32 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 -0.01 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.45 -0.01 32 0 2 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 -0.01 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.55 0.00 32 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 0.69 -0.01 32 0 40 0
29JUN27 5.50 P 0.00 0.00 0.00 0.85 -0.02 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.02 -0.02 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.21 -0.02 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.39 -0.03 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.60 -0.02 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.81 -0.03 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.03 -0.03 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.26 -0.03 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.49 -0.03 27 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.73 -0.02 25 0 0 0
TOTAL PUT 16 5,940 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 153.700
21AUG26 130.00 C 0.00 0.00 0.00 24.25 +3.49 221 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 23.24 +3.61 212 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 22.28 +3.58 207 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 21.39 +3.63 209 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 20.45 +3.62 205 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 19.54 +3.19 203 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 18.58 +3.12 197 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 17.68 +3.16 195 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 16.81 +3.13 194 0 0 0
21AUG26 139.00 C 15.60 15.60 15.60 15.60 +2.75 173 1 0 -1
21AUG26 140.00 C 0.00 0.00 0.00 15.11 +3.07 191 2 2 +1
21AUG26 141.00 C 0.00 0.00 0.00 14.09 +2.83 181 0 0 0
21AUG26 142.00 C 0.00 0.00 0.00 13.33 +2.82 182 0 0 0
21AUG26 143.00 C 0.00 0.00 0.00 12.83 +3.05 194 0 0 0
21AUG26 144.00 C 0.00 0.00 0.00 12.00 +2.92 190 0 1 0
21AUG26 145.00 C 0.00 0.00 0.00 10.78 +2.36 171 0 0 0
21AUG26 146.00 C 0.00 0.00 0.00 9.96 +2.19 167 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 9.87 +2.80 188 0 19 0
21AUG26 148.00 C 8.27 8.27 8.27 9.20 +2.71 187 1 174 0
21AUG26 149.00 C 7.60 7.60 7.60 8.26 +2.32 176 3 463 -3
21AUG26 150.00 C 7.40 7.82 6.93 7.72 +2.18 178 9 2,997 -5
21AUG26 152.50 C 6.50 7.16 5.33 6.47 +2.12 182 1,352 1,752 +116
21AUG26 155.00 C 4.00 5.40 4.00 4.98 +1.63 173 1,411 1,397 -950
21AUG26 157.50 C 2.85 4.50 2.85 3.97 +1.44 174 573 1,050 +12
21AUG26 160.00 C 2.61 3.59 2.32 3.13 +1.23 175 553 598 +34
21AUG26 162.50 C 1.80 2.61 1.80 2.43 +1.02 175 189 414 -48
21AUG26 165.00 C 1.51 1.96 1.32 1.86 +0.77 176 258 578 +84
21AUG26 167.50 C 1.21 1.48 0.98 1.41 +0.66 176 170 452 -24
21AUG26 170.00 C 0.89 1.00 0.72 1.05 +0.51 176 766 1,028 +264
21AUG26 172.50 C 0.00 0.00 0.00 0.77 +0.39 176 0 721 0
21AUG26 175.00 C 0.00 0.00 0.00 0.56 +0.30 177 0 419 0
21AUG26 177.50 C 0.00 0.00 0.00 0.40 +0.23 177 0 192 0
21AUG26 180.00 C 0.30 0.30 0.20 0.28 +0.16 177 70 170 +18
21AUG26 182.50 C 0.00 0.00 0.00 0.20 +0.12 178 0 48 0
21AUG26 185.00 C 0.00 0.00 0.00 0.14 +0.09 178 0 52 0
21AUG26 187.50 C 0.00 0.00 0.00 0.10 +0.07 179 0 465 0
21AUG26 190.00 C 0.00 0.00 0.00 0.07 +0.05 180 0 110 0
21AUG26 192.50 C 0.00 0.00 0.00 0.05 +0.04 182 0 15 0
21AUG26 195.00 C 0.00 0.00 0.00 0.03 +0.02 179 0 15 0
21AUG26 197.50 C 0.00 0.00 0.00 0.02 +0.01 180 0 30 0
21AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 175 0 75 0
21AUG26 202.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
21AUG26 205.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
21AUG26 207.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
28AUG26 75.00 C 77.77 77.77 77.77 78.75 +2.14 142 15 15 +15
28AUG26 77.50 C 75.45 75.45 75.28 76.25 +2.14 119 30 30 +30
28AUG26 80.00 C 72.95 72.95 72.95 73.75 +2.14 0 15 15 +15
28AUG26 82.50 C 0.00 0.00 0.00 72.08 +2.97 252 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 69.33 +3.09 225 0 0 0
28AUG26 87.50 C 65.29 65.29 65.29 66.26 +2.15 119 15 15 +15
28AUG26 90.00 C 0.00 0.00 0.00 63.76 +2.14 108 0 0 0
28AUG26 92.50 C 60.30 60.30 60.30 61.26 +2.14 95 15 15 +15
28AUG26 95.00 C 57.98 57.98 57.79 58.76 +2.13 0 30 30 +30
28AUG26 97.50 C 0.00 0.00 0.00 56.64 +2.51 166 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 53.94 +2.31 139 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 51.21 +2.07 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 49.38 +2.73 156 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 46.39 +2.23 112 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 43.77 +2.08 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 41.28 +2.45 72 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 38.73 +2.36 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 36.97 +3.05 120 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 34.43 +2.95 111 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 31.31 +2.29 63 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 29.23 +2.69 88 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 27.24 +3.86 98 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 24.47 +3.42 83 0 0 0
28AUG26 132.50 C 21.03 21.03 21.03 22.03 +3.24 77 15 20 0
28AUG26 135.00 C 0.00 0.00 0.00 19.54 +2.92 70 0 50 0
28AUG26 137.50 C 16.60 16.60 16.60 16.73 +2.17 54 3 23 +3
28AUG26 140.00 C 0.00 0.00 0.00 15.16 +2.54 67 0 76 0
28AUG26 142.50 C 12.22 12.22 12.22 13.59 +2.77 73 13 331 0
28AUG26 145.00 C 10.79 10.79 10.79 11.71 +2.59 72 15 147 -15
28AUG26 147.50 C 8.74 10.10 8.74 9.97 +2.50 71 20 1,146 -5
28AUG26 150.00 C 7.37 8.42 7.25 8.13 +1.78 67 28 2,629 +10
28AUG26 152.50 C 6.18 7.41 5.93 6.98 +1.92 69 827 5,475 -70
28AUG26 155.00 C 5.30 6.35 4.81 5.60 +1.51 67 692 8,561 +117
28AUG26 157.50 C 4.15 5.02 4.01 4.62 +1.35 68 49 6,375 +8
28AUG26 160.00 C 2.55 4.07 2.55 3.60 +1.02 67 605 9,664 +159
28AUG26 162.50 C 3.33 3.41 2.43 2.81 +0.80 66 3,996 8,821 +3,245
28AUG26 165.00 C 2.00 2.65 1.87 2.20 +0.62 66 2,419 10,453 +677
28AUG26 167.50 C 1.54 2.14 1.50 1.73 +0.48 67 9,169 8,817 +6,444
28AUG26 170.00 C 1.30 1.65 1.12 1.35 +0.41 67 1,389 17,373 -825
28AUG26 172.50 C 1.04 1.04 0.97 1.03 +0.35 67 20 1,858 0
28AUG26 175.00 C 0.85 0.85 0.69 0.79 +0.29 68 297 2,880 +175
28AUG26 177.50 C 0.00 0.00 0.00 0.57 +0.21 67 0 1,653 0
28AUG26 180.00 C 0.53 0.62 0.53 0.43 +0.16 68 52 1,692 0
28AUG26 182.50 C 0.50 0.50 0.50 0.31 +0.12 68 1 914 -1
28AUG26 185.00 C 0.00 0.00 0.00 0.22 +0.08 67 0 1,585 0
28AUG26 187.50 C 0.30 0.30 0.30 0.16 +0.06 68 5 628 +5
28AUG26 190.00 C 0.20 0.22 0.20 0.11 +0.04 67 16 1,760 -13
28AUG26 192.50 C 0.00 0.00 0.00 0.08 +0.03 68 0 510 0
28AUG26 195.00 C 0.00 0.00 0.00 0.06 +0.03 68 0 603 0
28AUG26 197.50 C 0.00 0.00 0.00 0.04 +0.02 68 0 319 0
28AUG26 200.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 1,995 0
28AUG26 205.00 C 0.08 0.08 0.06 0.02 +0.01 71 20 815 +15
28AUG26 210.00 C 0.06 0.06 0.06 0.01 0.00 72 4 2,383 -4
28AUG26 215.00 C 0.00 0.00 0.00 0.01 0.00 77 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 86 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 90 0 53 0
28AUG26 235.00 C 0.00 0.00 0.00 0.01 0.00 95 0 55 0
28AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 79.99 +3.38 134 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 76.83 +2.72 107 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 74.75 +3.14 117 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 72.31 +3.20 113 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.71 +3.47 106 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 67.33 +3.22 104 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.70 +3.08 96 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.10 +2.98 89 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.41 +2.78 79 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.91 +2.78 75 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.61 +2.98 77 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 52.48 +3.34 81 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.76 +3.10 72 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 47.28 +3.08 69 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.24 +2.55 51 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 42.31 +3.46 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.75 +3.23 57 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.56 +3.38 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.51 +3.79 61 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.94 +3.41 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.27 +2.18 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.24 +2.54 40 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.44 +2.49 45 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 22.80 +2.22 39 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.33 +2.67 45 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 19.08 +2.25 42 0 30 0
29SEP26 140.00 C 0.00 0.00 0.00 17.56 +2.81 45 0 120 0
29SEP26 142.50 C 16.17 16.17 16.17 15.79 +2.65 44 1 400 -1
29SEP26 145.00 C 14.31 14.31 14.31 13.77 +2.12 42 7 318 +7
29SEP26 147.50 C 13.63 13.69 13.63 12.34 +2.05 43 28 754 +10
29SEP26 150.00 C 9.55 11.12 9.55 11.12 +2.06 44 19 1,876 -19
29SEP26 152.50 C 9.00 10.39 8.76 9.67 +1.74 43 23 3,547 -4
29SEP26 155.00 C 9.16 9.66 7.74 8.60 +1.66 44 150 3,020 -52
29SEP26 157.50 C 8.11 8.25 6.71 7.58 +1.41 44 96 3,359 +36
29SEP26 160.00 C 6.00 7.50 5.87 6.69 +1.40 45 409 3,591 -271
29SEP26 162.50 C 4.82 6.46 4.82 5.87 +1.38 45 140 1,318 +21
29SEP26 165.00 C 5.06 5.55 5.00 5.11 +1.22 45 100 1,003 -5
29SEP26 167.50 C 4.75 5.07 3.95 4.47 +1.04 45 58 1,022 +15
29SEP26 170.00 C 3.14 4.24 3.14 3.83 +0.93 45 292 2,877 -235
29SEP26 172.50 C 3.13 3.50 3.11 3.27 +0.82 45 33 860 +31
29SEP26 175.00 C 3.15 3.25 2.70 2.78 +0.72 45 98 5,242 +46
29SEP26 177.50 C 2.40 2.40 2.39 2.35 +0.63 45 31 1,377 +30
29SEP26 180.00 C 2.30 2.30 1.98 1.98 +0.55 45 43 1,130 +11
29SEP26 182.50 C 2.10 2.10 2.10 1.67 +0.52 45 5 1,352 0
29SEP26 185.00 C 1.71 1.71 1.36 1.39 +0.44 45 21 1,569 0
29SEP26 187.50 C 0.00 0.00 0.00 1.16 +0.38 45 0 804 0
29SEP26 190.00 C 1.31 1.31 1.31 0.97 +0.31 45 7 1,692 0
29SEP26 192.50 C 0.00 0.00 0.00 0.78 +0.24 45 0 466 0
29SEP26 195.00 C 0.00 0.00 0.00 0.64 +0.21 45 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.53 +0.17 45 0 602 0
29SEP26 200.00 C 0.70 0.92 0.70 0.44 +0.15 45 79 2,095 +43
29SEP26 205.00 C 0.00 0.00 0.00 0.29 +0.10 45 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.19 +0.07 45 0 767 0
29SEP26 215.00 C 0.00 0.00 0.00 0.13 +0.05 45 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.08 +0.03 45 0 666 0
29SEP26 225.00 C 0.00 0.00 0.00 0.06 +0.03 46 0 342 0
29SEP26 230.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 1,606 0
29SEP26 235.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 139 0
29SEP26 240.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 593 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 66 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 69 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 71 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 74 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 76 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 79 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 81 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 83 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 85 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 87 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 89 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 91 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 93 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 95 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 97 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 79.99 +3.38 98 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 76.83 +2.72 73 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 74.75 +3.14 84 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 72.31 +3.20 82 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 69.71 +3.47 75 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 67.33 +3.22 75 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 64.70 +3.08 68 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 62.10 +2.98 62 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 59.41 +2.78 52 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 56.91 +2.78 49 0 0 0
29OCT26 100.00 C 53.10 53.10 53.10 54.61 +2.98 53 30 30 +30
29OCT26 102.50 C 50.64 50.64 50.64 52.48 +3.34 58 24 24 +24
29OCT26 105.00 C 48.22 48.22 48.22 49.76 +3.10 50 15 15 +15
29OCT26 107.50 C 45.82 45.82 45.82 47.51 +3.31 52 15 15 +15
29OCT26 110.00 C 0.00 0.00 0.00 45.23 +3.54 52 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 42.59 +3.32 47 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 40.31 +3.35 47 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 38.17 +3.49 48 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 35.86 +3.39 47 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 33.67 +2.99 46 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 31.48 +2.68 45 0 7 0
29OCT26 127.50 C 0.00 0.00 0.00 28.31 +2.16 37 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 26.99 +2.58 42 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 25.13 +2.57 43 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 23.27 +2.48 43 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 21.50 +2.39 43 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 19.21 +1.69 40 0 76 0
29OCT26 142.50 C 0.00 0.00 0.00 17.99 +1.98 42 0 140 0
29OCT26 145.00 C 14.59 16.60 14.59 16.17 +1.58 41 2 243 -1
29OCT26 147.50 C 0.00 0.00 0.00 14.78 +1.91 41 0 187 0
29OCT26 150.00 C 12.83 14.16 12.83 13.55 +1.89 42 12 539 -3
29OCT26 152.50 C 12.51 12.84 11.29 12.37 +1.82 42 33 986 +4
29OCT26 155.00 C 11.41 11.45 10.24 11.10 +1.59 42 15 1,765 +3
29OCT26 157.50 C 9.80 9.80 9.80 10.04 +1.49 42 3 874 0
29OCT26 160.00 C 8.90 8.90 8.90 9.06 +1.39 42 30 734 +30
29OCT26 162.50 C 8.75 8.75 8.75 8.17 +1.30 42 15 979 0
29OCT26 165.00 C 7.13 7.13 7.13 7.35 +1.18 42 30 918 +30
29OCT26 167.50 C 6.84 6.84 6.19 6.63 +1.09 42 10 1,765 -8
29OCT26 170.00 C 6.18 6.35 5.57 6.03 +1.05 43 140 819 -1
29OCT26 172.50 C 5.58 5.58 5.58 5.43 +0.91 43 13 584 0
29OCT26 175.00 C 5.00 5.00 5.00 4.86 +0.82 43 1 415 0
29OCT26 177.50 C 0.00 0.00 0.00 4.39 +0.82 44 0 259 0
29OCT26 180.00 C 3.80 4.14 3.80 3.89 +0.75 43 39 760 +6
29OCT26 182.50 C 3.68 3.68 3.68 3.44 +0.68 43 1 64 -1
29OCT26 185.00 C 3.38 3.39 3.38 3.03 +0.60 43 30 47 +30
29OCT26 187.50 C 0.00 0.00 0.00 2.67 +0.61 43 0 65 0
29OCT26 190.00 C 0.00 0.00 0.00 2.35 +0.55 43 0 207 0
29OCT26 192.50 C 0.00 0.00 0.00 2.06 +0.49 43 0 142 0
29OCT26 195.00 C 0.00 0.00 0.00 1.76 +0.39 43 0 31 0
29OCT26 197.50 C 0.00 0.00 0.00 1.54 +0.35 43 0 33 0
29OCT26 200.00 C 1.78 1.78 1.64 1.38 +0.35 43 460 533 +460
29OCT26 205.00 C 0.00 0.00 0.00 1.05 +0.27 43 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.79 +0.21 43 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 0.58 +0.15 43 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.43 +0.11 43 0 4 0
29OCT26 225.00 C 0.00 0.00 0.00 0.32 +0.09 43 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.24 +0.07 43 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 0.18 +0.06 43 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 0.13 +0.04 43 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.10 +0.03 43 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 80.02 +3.41 80 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 77.42 +3.31 74 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 74.75 +3.14 66 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 72.31 +3.20 64 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 69.71 +3.22 59 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 67.36 +3.25 59 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 64.70 +3.08 52 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 62.72 +3.60 60 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 59.86 +3.23 50 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 57.51 +3.38 51 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 55.12 +3.49 50 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 52.74 +3.29 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 50.15 +3.43 45 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 47.51 +3.11 40 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 45.23 +3.11 41 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 42.59 +2.34 36 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 40.31 +2.26 37 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 38.17 +2.27 38 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 35.86 +2.05 37 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 33.67 +1.90 37 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 31.54 +1.73 37 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 29.65 +2.11 38 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 27.82 +1.65 39 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 26.05 +1.62 39 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 24.36 +1.60 40 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 22.73 +1.56 40 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 21.18 +1.52 40 0 21 0
27NOV26 142.50 C 0.00 0.00 0.00 19.69 +1.47 41 0 45 0
27NOV26 145.00 C 0.00 0.00 0.00 18.28 +1.42 41 0 39 0
27NOV26 147.50 C 0.00 0.00 0.00 16.94 +1.84 41 0 37 0
27NOV26 150.00 C 14.94 14.94 14.94 15.67 +1.75 41 3 48 +3
27NOV26 152.50 C 13.65 13.65 13.65 14.47 +1.65 41 15 51 -15
27NOV26 155.00 C 13.70 13.70 13.70 13.35 +1.57 41 15 210 +15
27NOV26 157.50 C 12.14 12.14 11.69 12.29 +1.48 42 67 366 +51
27NOV26 160.00 C 9.11 11.82 9.11 11.30 +1.40 42 27 242 +17
27NOV26 162.50 C 0.00 0.00 0.00 10.37 +1.31 42 0 125 0
27NOV26 165.00 C 0.00 0.00 0.00 9.50 +1.23 42 0 75 0
27NOV26 167.50 C 9.10 9.10 9.10 8.87 +1.22 42 4 64 +4
27NOV26 170.00 C 0.00 0.00 0.00 8.01 +1.06 42 0 40 0
27NOV26 172.50 C 0.00 0.00 0.00 7.45 +1.01 43 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 6.85 +0.90 43 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 6.35 +0.88 43 0 195 0
27NOV26 180.00 C 0.00 0.00 0.00 5.80 +0.85 43 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 5.27 +0.79 43 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 4.78 +0.73 43 0 12 0
27NOV26 187.50 C 0.00 0.00 0.00 4.33 +0.67 43 0 360 0
27NOV26 190.00 C 0.00 0.00 0.00 3.92 +0.62 43 0 216 0
27NOV26 192.50 C 0.00 0.00 0.00 3.54 +0.57 43 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 3.19 +0.52 43 0 3 0
27NOV26 197.50 C 3.44 3.44 3.44 2.88 +0.55 43 15 15 +15
27NOV26 200.00 C 3.18 3.18 3.18 2.60 +0.50 43 16 18 +11
27NOV26 205.00 C 0.00 0.00 0.00 2.04 +0.35 43 0 45 0
27NOV26 210.00 C 0.00 0.00 0.00 1.65 +0.30 43 0 1 0
27NOV26 215.00 C 0.00 0.00 0.00 1.32 +0.24 43 0 1 0
27NOV26 220.00 C 1.80 1.80 1.80 1.06 +0.20 43 5 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.85 +0.17 43 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.67 +0.13 43 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.54 +0.11 43 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.43 +0.09 43 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.34 +0.07 43 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 0.27 +0.06 43 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.21 +0.05 43 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.17 +0.04 43 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 80.02 +3.41 65 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 77.42 +3.31 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 74.75 +3.14 51 0 0 0
30DEC26 82.50 C 70.20 71.10 70.20 72.62 +3.51 58 5,010 5,016 -4,990
30DEC26 85.00 C 0.00 0.00 0.00 69.71 +3.22 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 67.36 +3.25 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 65.19 +3.57 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 62.79 +3.67 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 59.86 +3.10 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.51 +3.11 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 55.50 +3.44 45 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 52.74 +2.98 39 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 50.15 +2.67 35 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 47.51 +2.27 30 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.38 +2.36 34 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 42.92 +2.05 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.99 +2.21 36 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 39.13 +2.41 38 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.30 +2.20 39 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 35.38 +2.22 40 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 33.44 +2.15 40 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 31.14 +1.66 38 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 29.40 +2.04 39 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 28.07 +2.37 41 0 32 0
30DEC26 135.00 C 0.00 0.00 0.00 26.52 +1.66 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 25.51 +2.26 43 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 24.07 +2.07 43 0 124 0
30DEC26 142.50 C 0.00 0.00 0.00 22.80 +2.22 44 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 20.27 +1.06 41 0 272 0
30DEC26 147.50 C 0.00 0.00 0.00 18.97 +1.56 41 0 111 0
30DEC26 150.00 C 0.00 0.00 0.00 17.73 +1.48 41 0 1,279 0
30DEC26 152.50 C 0.00 0.00 0.00 16.56 +1.40 41 0 1,221 0
30DEC26 155.00 C 0.00 0.00 0.00 15.44 +1.32 41 0 1,028 0
30DEC26 157.50 C 0.00 0.00 0.00 14.39 +1.25 41 0 734 0
30DEC26 160.00 C 13.50 13.52 13.47 13.52 +1.24 42 8 1,871 +1
30DEC26 162.50 C 12.80 12.80 12.64 12.64 +1.17 42 5 652 +4
30DEC26 165.00 C 12.00 12.00 11.81 11.86 +1.16 42 9 1,121 +4
30DEC26 167.50 C 11.03 11.03 11.03 11.03 +1.04 42 4 858 0
30DEC26 170.00 C 10.04 10.33 10.04 10.33 +0.98 43 5 3,063 -3
30DEC26 172.50 C 9.04 9.57 9.04 9.57 +0.94 43 33 1,037 +33
30DEC26 175.00 C 8.00 8.00 8.00 9.05 +1.07 43 1 1,118 +1
30DEC26 177.50 C 0.00 0.00 0.00 8.37 +0.99 43 0 886 0
30DEC26 180.00 C 8.11 8.11 8.11 7.73 +0.92 43 30 2,534 0
30DEC26 182.50 C 7.44 7.44 7.44 7.14 +0.85 43 15 2,328 0
30DEC26 185.00 C 0.00 0.00 0.00 6.58 +0.78 43 0 467 0
30DEC26 187.50 C 0.00 0.00 0.00 6.06 +0.72 43 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 5.59 +0.67 43 0 1,595 0
30DEC26 192.50 C 5.67 5.67 5.67 5.14 +0.62 43 5 192 +5
30DEC26 195.00 C 0.00 0.00 0.00 4.73 +0.57 43 0 774 0
30DEC26 197.50 C 5.00 5.00 5.00 4.34 +0.52 43 15 224 0
30DEC26 200.00 C 4.80 4.80 4.80 3.99 +0.37 43 20 1,129 +20
30DEC26 205.00 C 4.09 4.09 4.09 3.36 +0.40 43 15 343 +15
30DEC26 210.00 C 3.61 3.61 3.61 2.82 +0.33 43 15 335 0
30DEC26 215.00 C 0.00 0.00 0.00 2.30 +0.22 42 0 213 0
30DEC26 220.00 C 2.82 2.82 2.82 1.98 +0.18 43 30 2,977 0
30DEC26 225.00 C 0.00 0.00 0.00 1.60 +0.14 42 0 93 0
30DEC26 230.00 C 1.67 1.67 1.67 1.34 +0.12 42 1 409 0
30DEC26 235.00 C 0.00 0.00 0.00 1.11 +0.09 42 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.92 +0.07 42 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 0.77 +0.07 42 0 1,415 0
30DEC26 250.00 C 0.00 0.00 0.00 0.64 +0.06 42 0 791 0
30DEC26 255.00 C 0.00 0.00 0.00 0.53 +0.05 42 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.44 +0.04 42 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.36 +0.03 42 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.30 +0.02 42 0 252 0
30DEC26 275.00 C 0.00 0.00 0.00 0.25 +0.02 42 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.11 0.00 42 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.09 0.00 42 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.06 0.00 42 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.04 0.00 42 0 1,427 0
30DEC26 330.00 C 0.00 0.00 0.00 0.03 0.00 43 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.02 0.00 42 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 41 0 757 0
30MAR27 75.00 C 0.00 0.00 0.00 80.11 +3.03 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 77.42 +2.70 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.95 +2.58 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 72.62 +2.59 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.26 +2.54 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 67.49 +2.06 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 65.56 +2.40 35 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 63.32 +2.40 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 60.65 +1.93 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 58.43 +1.88 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 56.70 +2.28 39 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 54.52 +2.20 39 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.50 +2.23 40 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.59 +2.33 41 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 48.57 +2.27 41 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 46.78 +2.40 42 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 44.94 +2.76 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 43.08 +2.71 42 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 41.27 +2.44 42 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 39.55 +2.65 43 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 37.74 +2.49 42 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.99 +2.03 42 0 3 0
30MAR27 130.00 C 35.00 35.00 35.00 34.06 +1.65 41 1 170 +1
30MAR27 132.50 C 0.00 0.00 0.00 32.56 +1.63 42 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 31.05 +1.55 42 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 29.64 +1.53 42 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 28.52 +1.72 42 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 27.02 +1.47 42 0 154 0
30MAR27 145.00 C 0.00 0.00 0.00 25.72 +1.37 42 0 464 0
30MAR27 147.50 C 0.00 0.00 0.00 24.51 +1.58 42 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 23.35 +1.52 42 0 1,885 0
30MAR27 152.50 C 0.00 0.00 0.00 22.23 +1.45 43 0 306 0
30MAR27 155.00 C 0.00 0.00 0.00 21.16 +1.38 43 0 313 0
30MAR27 157.50 C 0.00 0.00 0.00 20.12 +1.29 43 0 1,123 0
30MAR27 160.00 C 0.00 0.00 0.00 19.14 +1.29 43 0 1,420 0
30MAR27 162.50 C 0.00 0.00 0.00 18.19 +1.23 43 0 458 0
30MAR27 165.00 C 0.00 0.00 0.00 17.32 +1.21 43 0 333 0
30MAR27 167.50 C 0.00 0.00 0.00 16.51 +1.22 43 0 414 0
30MAR27 170.00 C 0.00 0.00 0.00 15.74 +0.82 43 0 414 0
30MAR27 172.50 C 0.00 0.00 0.00 15.01 +0.77 44 0 360 0
30MAR27 175.00 C 0.00 0.00 0.00 14.75 +1.17 45 0 592 0
30MAR27 177.50 C 13.40 13.82 13.40 14.01 +1.41 45 16 434 0
30MAR27 180.00 C 0.00 0.00 0.00 13.34 +1.33 45 0 592 0
30MAR27 182.50 C 0.00 0.00 0.00 12.54 +1.20 44 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 11.47 +0.75 44 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 10.76 +0.34 43 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 10.24 +0.18 43 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 9.79 +0.36 44 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 9.71 +0.94 45 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 9.19 +0.80 45 0 55 0
30MAR27 200.00 C 0.00 0.00 0.00 8.70 +0.86 45 0 405 0
30MAR27 205.00 C 0.00 0.00 0.00 7.79 +0.77 45 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 6.97 +0.69 45 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 6.23 +0.61 45 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 5.57 +0.55 44 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 4.97 +0.35 44 0 300 0
30MAR27 230.00 C 5.00 5.20 5.00 4.44 +0.43 44 2 856 +1
30MAR27 235.00 C 0.00 0.00 0.00 3.96 +0.38 44 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 3.54 +0.35 44 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 3.06 +0.21 44 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 2.73 +0.11 44 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 2.43 +0.16 44 0 73 0
30MAR27 260.00 C 0.00 0.00 0.00 2.17 +0.15 44 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 1.93 +0.12 44 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 1.72 +0.06 44 0 1,097 0
30MAR27 275.00 C 2.64 2.64 2.64 1.53 +0.09 44 2 484 +2
29JUN27 75.00 C 0.00 0.00 0.00 80.14 +2.33 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 77.88 +2.36 32 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 75.76 +2.51 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 73.50 +2.49 41 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 71.26 +2.46 42 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 69.10 +2.48 43 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 66.95 +2.48 43 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 64.74 +2.39 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 62.58 +2.31 43 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 60.50 +2.26 43 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 58.53 +2.32 44 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 56.53 +2.28 44 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 54.62 +2.25 44 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 52.72 +2.22 44 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 50.85 +2.18 44 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 49.26 +2.39 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 47.27 +2.13 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 45.72 +2.25 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.09 +2.25 45 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 42.46 +2.21 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 40.89 +2.17 45 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 38.85 +1.62 44 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 37.29 +1.49 44 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 35.96 +1.54 44 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 34.55 +1.47 44 0 4 0
29JUN27 137.50 C 0.00 0.00 0.00 33.26 +1.47 44 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 31.97 +1.41 44 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 30.71 +1.34 44 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 29.43 +1.20 44 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 28.29 +1.15 44 0 0 0
29JUN27 150.00 C 27.00 28.00 27.00 27.50 +2.00 45 51 51 +48
29JUN27 152.50 C 26.27 26.27 26.27 26.29 +1.81 45 15 46 +1
29JUN27 155.00 C 24.84 26.00 24.84 25.33 +1.76 45 19 75 -10
29JUN27 157.50 C 0.00 0.00 0.00 24.10 +1.44 44 0 0 0
29JUN27 160.00 C 22.80 23.18 22.80 23.29 +1.49 45 19 49 +4
29JUN27 162.50 C 0.00 0.00 0.00 22.30 +1.28 45 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 21.46 +1.23 45 0 15 0
29JUN27 167.50 C 0.00 0.00 0.00 20.65 +1.18 45 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 19.95 +1.45 45 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 19.21 +1.39 45 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 18.90 +1.72 46 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 18.20 +1.64 46 0 105 0
29JUN27 180.00 C 0.00 0.00 0.00 17.48 +1.50 46 0 214 0
29JUN27 182.50 C 0.00 0.00 0.00 16.81 +1.38 46 0 81 0
29JUN27 185.00 C 0.00 0.00 0.00 15.72 +1.22 46 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 15.13 +1.18 46 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 14.82 +1.12 46 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 14.01 +0.85 46 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 13.55 +0.90 46 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 12.75 +0.62 46 0 79 0
29JUN27 200.00 C 0.00 0.00 0.00 12.52 +0.89 46 0 14 0
29JUN27 205.00 C 0.00 0.00 0.00 11.52 +0.88 46 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 10.52 +0.77 46 0 500 0
29JUN27 215.00 C 10.28 10.28 10.28 9.69 +0.69 46 8 40 +8
29JUN27 220.00 C 0.00 0.00 0.00 8.93 +0.67 46 0 1 0
29JUN27 225.00 C 0.00 0.00 0.00 8.19 +0.67 46 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 7.45 +0.52 46 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 6.89 +0.50 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 6.36 +0.50 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 5.83 +0.50 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.14 +0.23 45 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 4.90 +0.36 46 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 4.53 +0.48 46 0 30 0
29JUN27 265.00 C 0.00 0.00 0.00 4.16 +0.47 46 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 3.79 +0.43 46 0 33 0
29JUN27 275.00 C 0.00 0.00 0.00 3.46 +0.34 46 0 9 0
TOTAL CALL 33,212 263,027 +5,085
21AUG26 130.00 P 0.45 0.46 0.45 0.19 -0.05 178 12 215 +12
21AUG26 131.00 P 0.23 0.23 0.23 0.24 -0.06 179 2 13 +2
21AUG26 132.00 P 0.00 0.00 0.00 0.28 -0.09 177 0 25 0
21AUG26 133.00 P 0.35 0.45 0.29 0.36 -0.09 179 206 512 +181
21AUG26 134.00 P 0.41 0.52 0.34 0.43 -0.13 179 386 370 +268
21AUG26 135.00 P 0.47 0.57 0.41 0.51 -0.16 179 285 1,347 +274
21AUG26 136.00 P 0.55 0.72 0.47 0.62 -0.14 179 130 245 +116
21AUG26 137.00 P 0.64 0.69 0.55 0.73 -0.22 180 105 136 +85
21AUG26 138.00 P 0.79 0.87 0.64 0.86 -0.23 179 98 95 +1
21AUG26 139.00 P 0.89 1.08 0.80 0.97 -0.27 177 536 584 +429
21AUG26 140.00 P 1.02 1.18 0.88 1.14 -0.28 178 1,266 7,591 +703
21AUG26 141.00 P 1.16 1.36 1.07 1.37 -0.28 180 196 346 +175
21AUG26 142.00 P 1.20 1.65 1.11 1.57 -0.39 180 289 282 +46
21AUG26 143.00 P 1.65 1.69 1.33 1.70 -0.56 176 50 155 +36
21AUG26 144.00 P 1.88 2.00 1.46 2.06 -0.50 181 35 96 +34
21AUG26 145.00 P 2.08 2.50 1.69 2.20 -0.70 176 1,137 1,414 +827
21AUG26 146.00 P 2.15 2.73 1.93 2.55 -0.71 178 35 358 -19
21AUG26 147.00 P 2.34 3.04 2.05 2.84 -0.76 176 40 236 -17
21AUG26 148.00 P 3.70 3.70 2.50 3.30 -0.63 181 548 1,104 +426
21AUG26 149.00 P 2.87 3.80 2.80 3.49 -0.99 174 78 451 +38
21AUG26 150.00 P 3.62 4.23 2.85 3.91 -1.09 175 2,601 3,437 +1,093
21AUG26 152.50 P 4.17 5.45 3.93 4.99 -1.18 174 1,097 981 -108
21AUG26 155.00 P 6.38 6.38 5.90 6.24 -1.89 172 930 1,093 +254
21AUG26 157.50 P 8.34 8.34 8.34 7.66 -2.22 170 4 214 +4
21AUG26 160.00 P 9.50 9.50 9.30 9.23 -1.93 168 7 46 -2
21AUG26 162.50 P 0.00 0.00 0.00 10.95 -2.65 165 0 33 0
21AUG26 165.00 P 0.00 0.00 0.00 12.81 -2.49 161 0 25 0
21AUG26 167.50 P 0.00 0.00 0.00 14.79 -2.83 156 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 17.01 -2.58 158 2 2 +2
21AUG26 172.50 P 0.00 0.00 0.00 19.21 -3.07 151 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 21.53 -3.07 147 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 23.90 -3.25 139 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 26.81 -2.78 201 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 29.40 -2.65 222 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 31.94 -2.59 239 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 34.01 -3.01 204 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 36.57 -2.94 225 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 39.16 -2.84 247 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 41.40 -3.10 212 0 0 0
21AUG26 197.50 P 0.00 0.00 0.00 44.31 -2.69 287 0 0 0
21AUG26 200.00 P 0.00 0.00 0.00 46.45 -3.05 244 0 0 0
21AUG26 202.50 P 0.00 0.00 0.00 49.45 -2.55 325 0 0 0
21AUG26 205.00 P 0.00 0.00 0.00 51.30 -3.20 0 0 0 0
21AUG26 207.50 P 0.00 0.00 0.00 53.95 -3.05 272 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 117 0 358 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 45 0
28AUG26 117.50 P 0.00 0.00 0.00 0.02 -0.02 70 0 0 0
28AUG26 120.00 P 0.30 0.30 0.30 0.03 -0.03 68 60 162 +60
28AUG26 122.50 P 0.00 0.00 0.00 0.06 -0.05 68 0 0 0
28AUG26 125.00 P 0.44 0.44 0.44 0.10 -0.08 68 10 11 +9
28AUG26 127.50 P 0.46 0.53 0.38 0.17 -0.13 68 270 2,221 +173
28AUG26 130.00 P 0.48 0.48 0.47 0.27 -0.20 67 680 1,902 -20
28AUG26 132.50 P 0.70 0.82 0.70 0.43 -0.29 67 200 557 +198
28AUG26 135.00 P 0.95 1.13 0.76 0.68 -0.38 68 158 4,151 +52
28AUG26 137.50 P 1.16 1.43 1.10 1.00 -0.51 68 927 4,143 +753
28AUG26 140.00 P 1.59 1.93 1.35 1.42 -0.67 68 633 10,452 +82
28AUG26 142.50 P 1.86 2.50 1.86 1.97 -0.76 68 609 2,708 +111
28AUG26 145.00 P 2.76 3.15 2.40 2.64 -1.01 68 1,457 4,701 +429
28AUG26 147.50 P 3.59 4.10 2.98 3.48 -1.19 68 2,470 3,283 +868
28AUG26 150.00 P 4.85 5.02 3.79 4.30 -1.49 66 1,477 19,077 +668
28AUG26 152.50 P 5.40 6.28 4.80 5.38 -1.72 66 621 18,152 -86
28AUG26 155.00 P 6.70 7.69 5.70 6.79 -1.70 67 1,082 35,603 +233
28AUG26 157.50 P 8.20 8.20 8.20 8.35 -1.83 68 1 3,052 -1
28AUG26 160.00 P 10.32 10.32 9.00 9.60 -2.59 64 600 90,363 -56
28AUG26 162.50 P 11.17 11.19 11.17 11.34 -2.63 64 108 31,474 +44
28AUG26 165.00 P 12.63 14.07 12.63 13.40 -2.60 66 17 5,127 -2
28AUG26 167.50 P 0.00 0.00 0.00 15.48 -2.64 67 0 2,692 0
28AUG26 170.00 P 0.00 0.00 0.00 17.66 -2.65 69 0 1,969 0
28AUG26 172.50 P 0.00 0.00 0.00 19.74 -2.85 67 2 2,782 0
28AUG26 175.00 P 0.00 0.00 0.00 21.98 -2.94 67 0 930 0
28AUG26 177.50 P 0.00 0.00 0.00 24.62 -2.66 76 0 1,179 0
28AUG26 180.00 P 0.00 0.00 0.00 27.07 -2.61 80 0 877 0
28AUG26 182.50 P 0.00 0.00 0.00 29.40 -2.71 80 0 320 0
28AUG26 185.00 P 0.00 0.00 0.00 31.94 -2.63 86 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 34.69 -2.34 98 0 130 0
28AUG26 190.00 P 0.00 0.00 0.00 37.12 -2.40 101 0 260 0
28AUG26 192.50 P 0.00 0.00 0.00 39.21 -2.79 92 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 41.87 -2.63 102 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 44.31 -2.69 104 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 46.45 -3.05 90 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 51.30 -3.20 0 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 56.30 -3.20 0 0 122 0
28AUG26 215.00 P 0.00 0.00 0.00 61.30 -3.20 0 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 66.97 -2.53 144 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 71.53 -2.97 129 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 76.30 -3.20 0 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 81.30 -3.20 0 0 5 0
28AUG26 240.00 P 0.00 0.00 0.00 86.30 -3.20 0 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 91.30 -3.20 0 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 96.30 -3.20 0 0 2 0
28AUG26 255.00 P 0.00 0.00 0.00 101.58 -2.92 167 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 106.53 -2.97 168 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 111.42 -3.08 162 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 116.49 -3.01 175 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 121.59 -2.91 188 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 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 1,848 0
29SEP26 102.50 P 0.00 0.00 0.00 0.02 0.00 45 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.08 -0.03 45 0 1,201 0
29SEP26 112.50 P 0.00 0.00 0.00 0.13 -0.04 45 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.19 -0.05 45 0 376 0
29SEP26 117.50 P 0.00 0.00 0.00 0.27 -0.10 45 0 288 0
29SEP26 120.00 P 0.00 0.00 0.00 0.40 -0.11 45 0 540 0
29SEP26 122.50 P 0.00 0.00 0.00 0.55 -0.15 45 0 206 0
29SEP26 125.00 P 1.36 1.36 1.11 0.76 -0.20 45 12 376 +8
29SEP26 127.50 P 0.00 0.00 0.00 1.04 -0.25 45 0 264 0
29SEP26 130.00 P 1.64 1.65 1.59 1.38 -0.34 45 135 918 +40
29SEP26 132.50 P 2.26 2.30 2.00 1.76 -0.47 45 19 522 +1
29SEP26 135.00 P 2.20 2.69 2.18 2.27 -0.55 45 274 2,774 +126
29SEP26 137.50 P 2.94 3.14 2.80 2.85 -0.63 45 137 3,494 +85
29SEP26 140.00 P 3.90 3.96 3.33 3.52 -0.79 45 128 4,820 +58
29SEP26 142.50 P 4.67 4.96 4.10 4.24 -0.96 45 88 2,242 +36
29SEP26 145.00 P 5.26 5.78 4.60 5.19 -1.04 45 868 2,947 -277
29SEP26 147.50 P 5.75 6.84 5.68 6.11 -1.27 45 191 3,622 -41
29SEP26 150.00 P 7.80 8.05 6.50 7.19 -1.43 45 238 7,910 -46
29SEP26 152.50 P 8.25 9.25 7.87 8.39 -1.53 45 502 3,749 -56
29SEP26 155.00 P 10.31 10.59 9.25 9.81 -1.66 46 380 3,716 +241
29SEP26 157.50 P 12.51 12.51 10.30 11.28 -1.84 46 9 2,855 -6
29SEP26 160.00 P 13.50 13.71 12.60 12.94 -1.85 47 27 8,040 0
29SEP26 162.50 P 0.00 0.00 0.00 14.58 -2.04 47 0 2,391 0
29SEP26 165.00 P 15.93 16.72 15.93 16.30 -2.19 47 3 595 0
29SEP26 167.50 P 0.00 0.00 0.00 18.09 -2.40 47 0 803 0
29SEP26 170.00 P 19.80 19.80 19.80 19.73 -2.80 46 1 920 0
29SEP26 172.50 P 22.50 22.50 22.50 21.92 -2.16 47 2 986 0
29SEP26 175.00 P 0.00 0.00 0.00 24.27 -1.92 49 0 1,051 0
29SEP26 177.50 P 0.00 0.00 0.00 26.42 -2.41 50 0 1,223 0
29SEP26 180.00 P 27.50 27.50 27.30 28.60 -2.45 51 100 5,323 0
29SEP26 182.50 P 0.00 0.00 0.00 30.91 -2.27 52 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 33.05 -2.40 52 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 35.58 -2.44 54 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 37.12 -2.99 48 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 39.62 -3.20 50 1 236 -1
29SEP26 195.00 P 0.00 0.00 0.00 42.29 -2.92 54 0 426 0
29SEP26 197.50 P 0.00 0.00 0.00 44.31 -2.84 50 0 325 0
29SEP26 200.00 P 46.50 46.50 46.50 46.84 -3.08 52 1 1,237 +1
29SEP26 205.00 P 0.00 0.00 0.00 51.33 -3.56 44 0 1,543 0
29SEP26 210.00 P 0.00 0.00 0.00 56.30 -3.43 0 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 61.30 -3.20 0 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 66.97 -2.53 69 0 239 0
29SEP26 225.00 P 0.00 0.00 0.00 71.53 -2.97 63 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 76.30 -3.20 0 0 1,010 0
29SEP26 235.00 P 0.00 0.00 0.00 81.30 -3.20 0 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 86.30 -3.20 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 91.30 -3.20 0 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 96.30 -3.20 0 0 106 0
29SEP26 255.00 P 0.00 0.00 0.00 101.58 -2.92 81 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 106.53 -2.97 82 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 111.42 -3.08 81 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 116.49 -3.01 86 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.59 -2.91 91 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.30 -3.20 0 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 131.30 -3.20 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 136.30 -3.20 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 141.30 -3.20 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 146.30 -3.20 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 156.30 -3.20 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 166.30 -3.20 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 176.30 -3.20 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.30 -3.20 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 196.30 -3.20 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.30 -3.20 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.30 -3.20 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.30 -3.20 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 236.30 -3.20 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 246.30 -3.20 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.30 -3.20 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 266.30 -3.20 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 276.30 -3.20 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 286.30 -3.20 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 296.30 -3.20 0 0 180 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.19 -0.06 43 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 0.27 -0.07 43 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.36 -0.10 43 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.49 -0.14 43 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.65 -0.17 43 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.87 -0.20 43 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 1.14 -0.25 43 0 168 0
29OCT26 122.50 P 0.00 0.00 0.00 1.42 -0.31 43 0 45 0
29OCT26 125.00 P 0.00 0.00 0.00 1.81 -0.32 43 0 84 0
29OCT26 127.50 P 2.63 2.63 2.32 2.22 -0.41 43 123 324 +100
29OCT26 130.00 P 3.14 3.14 3.14 2.74 -0.54 43 15 355 +15
29OCT26 132.50 P 3.70 3.70 3.70 3.29 -0.66 43 32 447 +32
29OCT26 135.00 P 0.00 0.00 0.00 3.96 -0.72 44 0 361 0
29OCT26 137.50 P 4.61 4.93 4.61 4.67 -0.86 44 85 293 +50
29OCT26 140.00 P 6.02 6.02 5.43 5.52 -0.91 44 61 860 +45
29OCT26 142.50 P 0.00 0.00 0.00 6.39 -1.09 44 0 357 0
29OCT26 145.00 P 7.35 7.76 7.35 7.43 -1.11 44 63 2,820 +3
29OCT26 147.50 P 8.70 8.70 8.70 8.48 -1.29 44 3 1,863 +3
29OCT26 150.00 P 9.72 10.40 9.26 9.70 -1.34 44 143 4,304 +68
29OCT26 152.50 P 10.79 11.76 10.23 10.86 -1.60 44 186 1,313 +140
29OCT26 155.00 P 12.70 13.05 12.01 12.31 -1.59 44 171 2,116 -30
29OCT26 157.50 P 14.29 14.29 14.25 13.77 -1.70 44 2 776 -2
29OCT26 160.00 P 15.77 15.77 15.77 15.26 -1.87 45 10 732 -10
29OCT26 162.50 P 16.63 17.81 16.63 16.92 -1.34 45 16 660 -1
29OCT26 165.00 P 0.00 0.00 0.00 18.58 -1.46 45 0 521 0
29OCT26 167.50 P 0.00 0.00 0.00 20.36 -1.47 45 0 209 0
29OCT26 170.00 P 0.00 0.00 0.00 21.56 -2.15 43 0 258 0
29OCT26 172.50 P 0.00 0.00 0.00 23.37 -2.29 43 0 62 0
29OCT26 175.00 P 0.00 0.00 0.00 26.08 -1.54 46 0 37 0
29OCT26 177.50 P 0.00 0.00 0.00 28.09 -1.97 47 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 29.91 -2.25 46 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 32.32 -1.98 48 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 34.08 -2.39 46 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 36.72 -1.95 49 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 38.82 -2.09 49 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 41.28 -1.89 51 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 43.63 -1.82 51 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 45.98 -1.77 52 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 48.39 -2.08 53 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 52.61 -2.28 51 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 57.34 -2.39 52 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 61.40 -3.32 43 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 66.97 -2.53 54 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 71.53 -2.97 51 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 76.30 -3.20 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 81.30 -3.20 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 86.30 -3.20 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 91.30 -3.20 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 96.30 -3.20 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 101.58 -2.92 65 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 106.76 -2.74 70 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 111.42 -3.08 65 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 116.49 -3.01 69 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 121.59 -2.91 73 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.20 -0.06 43 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.27 -0.08 43 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.36 -0.11 43 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.50 -0.11 43 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.63 -0.17 43 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.85 -0.16 43 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 1.06 -0.22 43 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.30 -0.27 43 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 1.59 -0.36 43 0 0 0
27NOV26 120.00 P 2.50 2.50 2.50 1.97 -0.37 43 100 335 +100
27NOV26 122.50 P 0.00 0.00 0.00 2.35 -0.50 43 0 59 0
27NOV26 125.00 P 0.00 0.00 0.00 2.86 -0.60 43 0 49 0
27NOV26 127.50 P 4.17 4.17 3.96 3.47 -0.64 43 105 1,075 +15
27NOV26 130.00 P 4.58 4.58 4.45 4.10 -0.70 43 54 324 +13
27NOV26 132.50 P 5.14 5.25 5.14 4.79 -0.78 43 58 94 +48
27NOV26 135.00 P 5.96 6.24 5.96 5.53 -0.90 43 77 220 +73
27NOV26 137.50 P 6.45 7.08 6.45 6.39 -0.91 43 61 138 +58
27NOV26 140.00 P 7.23 7.96 7.22 7.26 -1.04 44 726 1,276 +706
27NOV26 142.50 P 0.00 0.00 0.00 8.29 -1.13 44 0 256 0
27NOV26 145.00 P 9.46 9.64 8.96 9.35 -1.23 44 32 658 -2
27NOV26 147.50 P 10.94 10.94 10.94 10.46 -1.38 44 15 365 +15
27NOV26 150.00 P 11.67 12.60 11.42 11.72 -1.39 44 160 797 +148
27NOV26 152.50 P 13.00 13.80 12.67 12.98 -1.56 44 69 919 +32
27NOV26 155.00 P 15.00 15.00 13.86 14.36 -1.65 44 55 712 +47
27NOV26 157.50 P 16.50 16.50 15.61 15.83 -1.66 44 70 677 +60
27NOV26 160.00 P 0.00 0.00 0.00 17.30 -1.86 44 0 605 0
27NOV26 162.50 P 0.00 0.00 0.00 18.91 -1.92 45 0 253 0
27NOV26 165.00 P 20.46 20.46 20.46 20.58 -1.90 45 15 125 +15
27NOV26 167.50 P 0.00 0.00 0.00 21.68 -1.98 43 0 1 0
27NOV26 170.00 P 0.00 0.00 0.00 24.05 -1.96 45 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 25.91 -2.01 45 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 27.77 -2.09 46 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 29.71 -2.06 46 0 4 0
27NOV26 180.00 P 0.00 0.00 0.00 31.75 -2.13 46 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 33.77 -2.18 46 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 35.86 -2.18 47 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 38.02 -2.15 48 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 39.96 -2.41 47 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 42.37 -2.25 48 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 44.64 -2.26 49 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 46.60 -2.60 48 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 49.22 -2.28 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 53.40 -2.76 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 58.72 -2.14 53 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 63.30 -2.27 54 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 67.23 -3.06 49 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 73.49 -1.89 60 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 76.77 -3.33 49 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 81.30 -3.55 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 86.56 -2.94 51 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 91.30 -3.20 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 96.30 -3.20 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 101.58 -2.92 57 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 106.76 -2.74 61 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 111.42 -3.08 57 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 116.49 -3.01 60 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 121.59 -2.91 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 45 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 4 0
30DEC26 80.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.07 -0.03 43 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.10 -0.04 43 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.14 -0.06 43 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.18 -0.09 42 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 0.25 -0.11 42 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.33 -0.13 42 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.44 -0.16 42 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.59 -0.17 43 0 1,454 0
30DEC26 102.50 P 0.00 0.00 0.00 0.74 -0.22 43 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 0.92 -0.27 42 0 129 0
30DEC26 107.50 P 1.80 1.80 1.80 1.13 -0.34 42 10 96 -2
30DEC26 110.00 P 0.00 0.00 0.00 1.41 -0.36 42 0 2,079 0
30DEC26 112.50 P 0.00 0.00 0.00 1.69 -0.47 42 0 8 0
30DEC26 115.00 P 0.00 0.00 0.00 2.06 -0.49 42 0 122 0
30DEC26 117.50 P 0.00 0.00 0.00 2.52 -0.61 43 0 36 0
30DEC26 120.00 P 3.60 3.60 3.53 2.99 -0.68 43 4 483 -4
30DEC26 122.50 P 0.00 0.00 0.00 3.52 -0.73 43 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 4.06 -0.84 43 0 378 0
30DEC26 127.50 P 0.00 0.00 0.00 4.75 -0.80 43 0 301 0
30DEC26 130.00 P 5.80 6.18 5.80 5.44 -1.01 43 6 4,732 0
30DEC26 132.50 P 0.00 0.00 0.00 6.20 -0.94 43 0 393 0
30DEC26 135.00 P 7.40 7.70 7.40 7.07 -1.08 43 6 666 +4
30DEC26 137.50 P 8.40 8.40 8.40 7.95 -1.19 43 15 488 +15
30DEC26 140.00 P 9.29 9.63 9.19 8.93 -1.28 43 87 4,336 +60
30DEC26 142.50 P 10.05 10.23 10.03 10.00 -1.36 43 29 1,276 +15
30DEC26 145.00 P 11.49 11.49 11.14 11.07 -1.53 43 17 2,675 +13
30DEC26 147.50 P 12.90 12.90 12.32 12.27 -1.64 43 12 947 +6
30DEC26 150.00 P 14.27 14.28 13.43 13.54 -1.67 43 639 3,831 +409
30DEC26 152.50 P 15.04 15.68 14.94 14.82 -1.83 44 224 1,233 +178
30DEC26 155.00 P 16.40 16.40 16.40 16.20 -1.93 44 4 2,195 +4
30DEC26 157.50 P 17.86 17.86 17.86 17.68 -1.37 44 5 1,905 0
30DEC26 160.00 P 0.00 0.00 0.00 19.16 -1.69 44 0 1,661 0
30DEC26 162.50 P 20.72 20.72 20.72 20.70 -1.82 44 1 933 -1
30DEC26 165.00 P 0.00 0.00 0.00 22.38 -2.10 44 0 817 0
30DEC26 167.50 P 0.00 0.00 0.00 24.05 -1.96 44 0 682 0
30DEC26 170.00 P 26.76 26.76 26.76 25.74 -2.41 44 10 1,380 -10
30DEC26 172.50 P 0.00 0.00 0.00 27.58 -1.83 45 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 29.44 -1.84 45 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 31.31 -1.91 45 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 33.22 -1.96 45 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 35.24 -1.96 46 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 37.27 -1.96 46 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 39.31 -2.33 46 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 41.42 -2.11 46 0 215 0
30DEC26 192.50 P 0.00 0.00 0.00 43.52 -2.40 47 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 45.76 -2.24 47 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 47.94 -2.31 48 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 50.18 -2.36 48 0 1,580 0
30DEC26 205.00 P 0.00 0.00 0.00 54.53 -2.52 48 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 58.72 -3.13 47 0 234 0
30DEC26 215.00 P 0.00 0.00 0.00 63.53 -3.04 49 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 68.00 -3.64 49 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 73.49 -2.56 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 77.45 -3.69 50 0 283 0
30DEC26 235.00 P 0.00 0.00 0.00 82.16 -3.66 50 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 87.67 -2.92 55 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 92.76 -2.52 57 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 96.62 -3.38 50 0 226 0
30DEC26 255.00 P 0.00 0.00 0.00 101.58 -3.13 51 0 249 0
30DEC26 260.00 P 0.00 0.00 0.00 107.17 -2.33 58 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 111.44 -3.06 52 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 116.49 -3.01 54 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 121.59 -2.91 57 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 126.64 -2.86 59 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 131.30 -3.20 0 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 136.30 -3.20 0 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.30 -3.20 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.30 -3.20 0 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 156.30 -3.20 0 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 166.30 -3.20 0 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 176.30 -3.20 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 186.30 -3.20 0 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 196.30 -3.20 0 0 78 0
30MAR27 75.00 P 0.00 0.00 0.00 0.22 -0.07 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 0.29 -0.09 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.40 -0.08 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.50 -0.13 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.64 -0.13 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.79 -0.17 44 5 20 +5
30MAR27 90.00 P 0.00 0.00 0.00 0.95 -0.22 44 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.20 -0.21 44 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 1.43 -0.28 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 1.73 -0.27 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.04 -0.33 44 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 2.40 -0.38 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.81 -0.38 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.23 -0.46 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 3.73 -0.51 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 4.29 -0.49 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.84 -0.59 45 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 5.48 -0.65 45 0 0 0
30MAR27 120.00 P 6.55 6.55 6.55 6.19 -0.48 45 104 3,812 +100
30MAR27 122.50 P 0.00 0.00 0.00 6.91 -0.91 45 0 87 0
30MAR27 125.00 P 8.00 8.00 8.00 7.66 -1.06 45 1 64 -1
30MAR27 127.50 P 0.00 0.00 0.00 8.55 -1.08 45 0 371 0
30MAR27 130.00 P 9.72 9.72 9.71 9.46 -0.86 45 38 692 +38
30MAR27 132.50 P 0.00 0.00 0.00 10.34 -1.04 45 0 288 0
30MAR27 135.00 P 0.00 0.00 0.00 11.37 -1.19 45 0 393 0
30MAR27 137.50 P 0.00 0.00 0.00 12.46 -1.22 45 0 302 0
30MAR27 140.00 P 0.00 0.00 0.00 13.56 -1.31 45 0 791 0
30MAR27 142.50 P 14.91 14.91 14.91 14.67 -1.44 45 5 512 -5
30MAR27 145.00 P 0.00 0.00 0.00 15.91 -1.49 45 0 562 0
30MAR27 147.50 P 0.00 0.00 0.00 17.21 -1.55 45 0 1,599 0
30MAR27 150.00 P 18.22 19.36 18.22 18.51 -1.62 45 499 3,019 +377
30MAR27 152.50 P 20.07 20.76 20.00 19.82 -1.79 45 263 755 +228
30MAR27 155.00 P 21.53 21.53 21.53 21.24 -1.58 45 10 1,306 +4
30MAR27 157.50 P 23.19 23.19 23.07 22.73 -1.24 45 27 1,672 +12
30MAR27 160.00 P 24.57 24.57 24.57 24.26 -1.78 46 9 1,695 -9
30MAR27 162.50 P 26.35 26.35 26.35 25.77 -1.61 46 6 506 0
30MAR27 165.00 P 0.00 0.00 0.00 27.32 -1.73 46 0 304 0
30MAR27 167.50 P 0.00 0.00 0.00 29.02 -1.74 46 0 287 0
30MAR27 170.00 P 0.00 0.00 0.00 30.72 -1.79 46 5 348 +5
30MAR27 172.50 P 0.00 0.00 0.00 32.43 -1.87 46 0 347 0
30MAR27 175.00 P 0.00 0.00 0.00 34.15 -0.50 46 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 35.94 -2.04 46 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 37.82 -2.04 46 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 39.71 -2.06 47 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 41.60 -2.12 47 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 43.51 -2.18 47 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 45.46 -2.22 47 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 47.49 -2.21 47 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 49.56 -2.42 48 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 51.62 -2.18 48 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 53.68 -2.20 48 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 57.93 -2.17 48 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 62.12 -2.28 49 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 66.45 -2.48 49 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 70.78 -2.93 49 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 75.52 -3.02 50 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 79.55 -3.70 49 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 84.15 -4.08 49 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 88.78 -4.37 49 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 93.49 -4.52 50 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 98.23 -4.73 50 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 103.22 -4.59 52 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 107.86 -4.71 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 112.69 -4.69 52 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 117.43 -4.69 52 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 124.96 -1.85 64 0 86 0
29JUN27 75.00 P 0.00 0.00 0.00 0.84 -0.11 46 0 8 0
29JUN27 77.50 P 0.00 0.00 0.00 1.03 -0.14 46 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 1.25 -0.14 46 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.48 -0.20 46 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 1.78 -0.21 46 0 173 0
29JUN27 87.50 P 0.00 0.00 0.00 2.10 -0.20 46 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 2.42 -0.28 46 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 2.84 -0.29 46 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 3.28 -0.27 46 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.71 -0.36 46 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 4.25 -0.52 46 0 29 0
29JUN27 102.50 P 0.00 0.00 0.00 4.82 -0.53 46 0 4 0
29JUN27 105.00 P 0.00 0.00 0.00 5.40 -0.57 46 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 6.01 -0.70 46 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 6.75 -0.70 46 0 9 0
29JUN27 112.50 P 0.00 0.00 0.00 7.49 -0.70 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.23 -0.80 46 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 9.05 -0.80 46 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.72 -0.66 46 0 122 0
29JUN27 122.50 P 0.00 0.00 0.00 10.88 -0.75 46 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.81 -0.67 46 0 26 0
29JUN27 127.50 P 13.00 13.00 13.00 12.79 -0.70 46 65 265 +15
29JUN27 130.00 P 0.00 0.00 0.00 13.54 -0.97 46 0 160 0
29JUN27 132.50 P 0.00 0.00 0.00 14.60 -1.16 45 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 16.03 -1.09 46 0 431 0
29JUN27 137.50 P 17.62 17.62 17.44 17.19 -1.16 46 16 230 +15
29JUN27 140.00 P 0.00 0.00 0.00 18.39 -1.23 46 0 1,243 0
29JUN27 142.50 P 0.00 0.00 0.00 19.65 -1.29 46 0 82 0
29JUN27 145.00 P 21.32 21.32 21.32 20.95 -1.35 46 15 320 +15
29JUN27 147.50 P 22.43 22.43 22.43 22.29 -1.41 46 1 185 +1
29JUN27 150.00 P 23.67 24.20 23.58 23.68 -1.26 46 25 1,021 +14
29JUN27 152.50 P 25.10 25.35 25.10 25.11 -1.52 46 12 325 +8
29JUN27 155.00 P 0.00 0.00 0.00 26.59 -1.57 46 0 465 0
29JUN27 157.50 P 0.00 0.00 0.00 28.10 -1.35 47 0 225 0
29JUN27 160.00 P 0.00 0.00 0.00 29.64 -1.89 47 0 551 0
29JUN27 162.50 P 0.00 0.00 0.00 31.24 -1.97 47 0 202 0
29JUN27 165.00 P 0.00 0.00 0.00 32.98 -1.93 47 0 39 0
29JUN27 167.50 P 0.00 0.00 0.00 34.69 -1.93 47 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 35.71 -0.95 46 0 120 0
29JUN27 172.50 P 0.00 0.00 0.00 37.89 -1.51 47 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 39.63 -1.54 47 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 41.32 -1.66 47 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 43.05 -1.76 47 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 44.86 -1.81 47 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 46.92 -1.63 48 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 48.84 -1.62 48 1 31 +1
29JUN27 190.00 P 0.00 0.00 0.00 50.68 -1.71 48 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 52.60 -1.74 48 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 54.36 -1.95 48 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 56.30 -2.00 48 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 58.73 -1.57 49 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 62.48 -1.88 48 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 66.49 -2.00 49 0 525 0
29JUN27 215.00 P 0.00 0.00 0.00 70.38 -2.30 48 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 74.56 -2.35 48 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 79.09 -2.11 49 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 83.23 -2.30 49 0 30 0
29JUN27 235.00 P 0.00 0.00 0.00 87.73 -2.17 50 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 91.96 -2.35 49 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 96.47 -2.29 50 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 100.88 -2.35 50 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 105.54 -2.27 50 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 110.13 -2.44 51 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 114.53 -2.85 50 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 119.25 -2.87 51 0 1 0
29JUN27 275.00 P 0.00 0.00 0.00 125.86 -0.95 56 0 0 0
TOTAL PUT 29,256 465,488 +11,795
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$ 14.480
28AUG26 8.50 C 0.00 0.00 0.00 6.01 +0.04 179 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.77 +0.06 180 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.52 +0.06 171 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 5.28 +0.06 170 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 5.02 +0.06 154 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.77 +0.05 146 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.52 +0.06 137 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.02 +0.05 122 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.52 +0.05 106 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.02 +0.05 92 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.49 +0.03 51 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.99 +0.03 40 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 1.49 +0.03 30 0 730 0
28AUG26 13.50 C 1.12 1.12 1.10 1.01 +0.02 32 35 816 -35
28AUG26 14.00 C 0.57 0.57 0.57 0.58 +0.03 31 100 702 +100
28AUG26 14.50 C 0.25 0.25 0.25 0.26 +0.01 31 25 1,264 +25
28AUG26 15.00 C 0.13 0.13 0.08 0.10 +0.01 32 160 3,399 -128
28AUG26 15.50 C 0.03 0.03 0.03 0.04 +0.01 36 180 1,604 -180
28AUG26 16.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 756 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,908 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 398 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 692 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 108 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.01 +0.02 87 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.77 +0.02 90 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.52 +0.03 85 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.28 +0.02 85 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.02 +0.01 76 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.77 +0.02 71 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.52 +0.02 67 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.02 +0.01 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.52 0.00 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.02 0.00 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.51 +0.02 31 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 2.03 +0.02 33 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 1.57 +0.02 32 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 1.15 +0.01 32 0 1,754 0
29SEP26 14.00 C 0.00 0.00 0.00 0.80 +0.03 32 0 2,485 0
29SEP26 14.50 C 0.00 0.00 0.00 0.51 +0.01 31 0 1,563 0
29SEP26 15.00 C 0.32 0.32 0.29 0.31 +0.01 31 55 2,824 +5
29SEP26 15.50 C 0.00 0.00 0.00 0.18 0.00 31 0 1,886 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 1,025 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 1,114 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 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 67 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 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 86 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 6.01 +0.02 76 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.77 +0.02 77 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.52 +0.03 73 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 5.28 +0.02 73 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.02 +0.01 66 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.77 +0.02 62 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.52 +0.02 59 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.02 +0.01 52 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.52 0.00 45 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.03 +0.01 42 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.55 +0.02 39 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 2.05 0.00 32 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 1.61 -0.01 32 0 448 0
29OCT26 13.50 C 0.00 0.00 0.00 1.23 0.00 32 0 756 0
29OCT26 14.00 C 0.00 0.00 0.00 0.91 +0.03 32 0 910 0
29OCT26 14.50 C 0.64 0.64 0.63 0.64 +0.02 32 90 1,360 +90
29OCT26 15.00 C 0.45 0.45 0.45 0.46 +0.02 32 30 1,591 0
29OCT26 15.50 C 0.00 0.00 0.00 0.32 +0.01 32 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.23 +0.02 33 0 1,292 0
29OCT26 16.50 C 0.00 0.00 0.00 0.16 +0.01 33 0 266 0
29OCT26 17.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 670 0
29OCT26 18.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 5.52 +0.03 65 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.28 +0.02 65 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.02 -0.01 59 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.77 +0.02 56 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.52 +0.02 52 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.02 +0.01 46 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.52 0.00 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.04 +0.02 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.55 +0.02 35 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.10 +0.03 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.69 +0.02 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.34 +0.01 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.04 0.00 33 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.81 -0.01 33 0 182 0
27NOV26 15.00 C 0.00 0.00 0.00 0.62 +0.02 33 0 120 0
27NOV26 15.50 C 0.00 0.00 0.00 0.47 +0.02 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.36 +0.02 33 0 34 0
27NOV26 16.50 C 0.00 0.00 0.00 0.27 +0.03 33 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 90 0
27NOV26 17.50 C 0.00 0.00 0.00 0.15 +0.03 34 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.11 +0.03 34 0 300 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 +0.03 35 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 6.01 -0.01 62 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.77 0.00 62 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.52 +0.03 59 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.28 +0.02 58 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.02 -0.01 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.77 +0.02 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.52 +0.02 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.02 +0.01 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.52 0.00 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.05 0.00 36 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.60 +0.04 36 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 2.16 +0.04 34 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.78 +0.02 33 0 1,360 0
30DEC26 13.50 C 0.00 0.00 0.00 1.45 +0.02 33 0 1,023 0
30DEC26 14.00 C 0.00 0.00 0.00 1.17 +0.01 32 0 547 0
30DEC26 14.50 C 0.00 0.00 0.00 0.94 -0.02 32 0 1,059 0
30DEC26 15.00 C 0.00 0.00 0.00 0.77 +0.03 33 0 663 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 +0.03 32 0 1,028 0
30DEC26 16.00 C 0.00 0.00 0.00 0.50 +0.09 33 0 652 0
30DEC26 16.50 C 0.00 0.00 0.00 0.40 +0.10 34 0 1,902 0
30DEC26 17.00 C 0.00 0.00 0.00 0.32 +0.12 34 0 597 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 +0.11 34 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 +0.11 34 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 +0.10 34 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.09 35 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.08 35 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.07 35 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 37 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 6.01 -0.01 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.77 0.00 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.52 +0.03 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.28 +0.02 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.02 -0.01 43 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.77 -0.01 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.52 +0.02 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.04 +0.01 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.59 +0.01 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.17 +0.01 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.79 +0.04 35 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.41 +0.02 34 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 2.10 +0.02 33 0 1,411 0
30MAR27 13.50 C 0.00 0.00 0.00 1.83 +0.03 34 0 2,255 0
30MAR27 14.00 C 0.00 0.00 0.00 1.57 +0.03 33 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 1.39 +0.04 34 0 300 0
30MAR27 15.00 C 0.00 0.00 0.00 1.18 +0.02 34 0 1,953 0
30MAR27 15.50 C 0.00 0.00 0.00 1.01 +0.02 34 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.87 +0.03 34 0 530 0
30MAR27 16.50 C 0.00 0.00 0.00 0.73 +0.02 34 0 545 0
30MAR27 17.00 C 0.66 0.66 0.66 0.62 +0.02 34 30 868 +30
30MAR27 17.50 C 0.00 0.00 0.00 0.52 +0.01 34 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 +0.02 34 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 0.00 34 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 +0.01 34 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 +0.01 34 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 +0.01 34 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 0.00 34 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.01 -0.01 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.77 0.00 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.52 +0.03 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.28 +0.02 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.02 -0.01 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.77 -0.02 34 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.54 -0.03 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 4.10 0.00 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.70 +0.01 34 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.33 +0.04 34 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.98 +0.03 33 0 130 0
29JUN27 12.50 C 0.00 0.00 0.00 2.73 +0.10 35 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.38 +0.03 33 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 2.21 +0.09 35 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.97 +0.08 35 0 598 0
29JUN27 14.50 C 0.00 0.00 0.00 1.72 +0.02 34 0 522 0
29JUN27 15.00 C 0.00 0.00 0.00 1.53 +0.02 34 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 1.38 +0.02 35 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 1.23 +0.02 35 0 1,778 0
29JUN27 16.50 C 0.00 0.00 0.00 1.11 +0.02 35 0 852 0
29JUN27 17.00 C 0.00 0.00 0.00 0.99 +0.02 36 0 211 0
29JUN27 17.50 C 0.00 0.00 0.00 0.89 +0.02 36 0 1,114 0
29JUN27 18.00 C 0.00 0.00 0.00 0.81 +0.03 36 0 952 0
29JUN27 18.50 C 0.00 0.00 0.00 0.72 +0.02 37 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.66 +0.03 37 0 551 0
29JUN27 19.50 C 0.00 0.00 0.00 0.59 +0.02 37 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.53 +0.02 38 0 155 0
29JUN27 21.00 C 0.00 0.00 0.00 0.44 +0.02 38 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.36 +0.02 39 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 +0.02 39 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 +0.02 40 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.22 +0.03 40 0 465 0
TOTAL CALL 705 84,527 -93
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,690 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,011 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 815 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,818 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 0.00 35 0 3,780 0
28AUG26 14.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 4,056 0
28AUG26 14.50 P 0.20 0.27 0.20 0.27 -0.04 30 94 1,070 -94
28AUG26 15.00 P 0.54 0.54 0.54 0.62 -0.02 33 26 934 0
28AUG26 15.50 P 0.00 0.00 0.00 1.05 -0.02 35 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 1.53 -0.02 39 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.02 -0.03 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.02 -0.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.52 -0.03 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.02 -0.03 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.52 -0.03 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.02 -0.03 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.52 -0.03 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.52 -0.03 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.52 -0.03 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.52 -0.03 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.52 -0.03 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.52 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 2,093 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 4,100 0
29SEP26 13.00 P 0.00 0.00 0.00 0.20 -0.02 32 0 5,229 0
29SEP26 13.50 P 0.00 0.00 0.00 0.34 -0.04 30 0 3,118 0
29SEP26 14.00 P 0.51 0.53 0.51 0.56 -0.04 30 35 3,179 -33
29SEP26 14.50 P 0.00 0.00 0.00 0.85 -0.04 30 0 2,251 0
29SEP26 15.00 P 0.00 0.00 0.00 1.20 -0.06 30 0 1,054 0
29SEP26 15.50 P 0.00 0.00 0.00 1.63 -0.02 32 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.07 -0.02 33 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 2.53 -0.02 33 0 1,801 0
29SEP26 17.00 P 0.00 0.00 0.00 3.01 +0.02 34 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.51 +0.03 38 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.00 -0.01 39 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.49 -0.01 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.99 -0.01 43 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.48 -0.02 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.99 +0.01 50 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 6.98 -0.01 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.98 +0.01 58 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 8.98 -0.01 64 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.97 +0.01 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.97 +0.01 68 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.96 0.00 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.96 0.00 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.96 0.00 72 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.96 0.00 80 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.96 -0.01 87 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.96 -0.01 93 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.95 -0.02 79 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.95 -0.02 90 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.95 -0.01 97 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 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 43 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.03 34 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 559 0
29OCT26 11.50 P 0.10 0.10 0.10 0.08 -0.03 34 60 433 +20
29OCT26 12.00 P 0.00 0.00 0.00 0.14 -0.04 33 0 1,979 0
29OCT26 12.50 P 0.00 0.00 0.00 0.23 -0.04 33 0 896 0
29OCT26 13.00 P 0.35 0.35 0.35 0.35 -0.04 32 10 8,904 0
29OCT26 13.50 P 0.00 0.00 0.00 0.53 -0.02 32 0 922 0
29OCT26 14.00 P 0.74 0.78 0.74 0.76 -0.01 32 1,217 2,905 +969
29OCT26 14.50 P 0.00 0.00 0.00 1.03 -0.03 31 0 928 0
29OCT26 15.00 P 0.00 0.00 0.00 1.35 -0.06 30 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 1.77 0.00 33 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.17 -0.01 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.60 -0.02 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.05 0.00 32 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.52 -0.01 32 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.00 -0.02 32 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.50 0.00 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.99 -0.01 35 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.48 -0.02 32 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.99 0.00 40 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.98 -0.01 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.98 -0.01 46 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 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.16 +0.02 35 0 210 0
27NOV26 12.00 P 0.00 0.00 0.00 0.24 +0.01 34 0 51 0
27NOV26 12.50 P 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
27NOV26 13.00 P 0.51 0.51 0.51 0.49 -0.01 33 5 132 +5
27NOV26 13.50 P 0.00 0.00 0.00 0.67 -0.02 32 0 180 0
27NOV26 14.00 P 0.00 0.00 0.00 0.91 -0.01 32 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 1.17 -0.06 32 0 622 0
27NOV26 15.00 P 0.00 0.00 0.00 1.52 -0.03 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.88 -0.06 33 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.27 -0.01 33 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 2.67 -0.02 32 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.12 0.00 33 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.57 -0.01 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.03 -0.02 32 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.51 -0.01 32 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.99 -0.04 31 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.49 -0.01 33 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.99 -0.02 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.98 -0.01 37 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.98 -0.01 41 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 0.00 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 36 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 +0.02 34 0 580 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 0.00 34 0 884 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 0.00 33 0 159 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 0.00 33 0 1,965 0
30DEC26 13.50 P 0.00 0.00 0.00 0.80 -0.02 32 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.04 -0.01 32 0 809 0
30DEC26 14.50 P 0.00 0.00 0.00 1.31 -0.02 32 0 905 0
30DEC26 15.00 P 0.00 0.00 0.00 1.64 +0.01 32 0 1,164 0
30DEC26 15.50 P 0.00 0.00 0.00 1.99 +0.03 33 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.37 -0.02 33 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.76 -0.01 32 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.19 -0.01 33 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 3.63 +0.01 33 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.08 -0.03 33 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 4.54 -0.04 32 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.01 -0.04 31 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.50 -0.01 32 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.99 -0.02 32 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.98 -0.01 34 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.98 -0.01 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.98 -0.01 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.97 -0.04 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.97 +0.01 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.97 -0.01 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.97 +0.01 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.97 +0.01 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.96 -0.01 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.96 -0.01 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.96 -0.01 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.96 -0.01 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.96 -0.01 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.95 -0.04 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 36 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 0.00 35 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 0.00 34 0 458 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 -0.01 33 0 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 -0.01 33 0 369 0
30MAR27 12.50 P 0.00 0.00 0.00 0.69 -0.01 33 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.88 0.00 33 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.09 0.00 33 0 1,604 0
30MAR27 14.00 P 1.31 1.31 1.31 1.32 -0.02 32 10 1,508 +10
30MAR27 14.50 P 1.52 1.52 1.52 1.60 -0.01 32 60 858 +60
30MAR27 15.00 P 0.00 0.00 0.00 1.90 -0.01 32 0 609 0
30MAR27 15.50 P 0.00 0.00 0.00 2.25 0.00 33 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 2.61 0.00 33 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 2.99 +0.01 33 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.38 -0.01 33 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 3.80 -0.01 33 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.22 -0.03 33 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.66 -0.03 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.11 -0.04 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.57 0.00 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.04 0.00 33 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.01 0.00 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.98 -0.04 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.98 -0.01 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.98 -0.03 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.97 -0.01 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.97 -0.01 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.97 +0.01 45 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.07 0.00 34 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.09 0.00 34 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.11 0.00 34 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 300 0
29JUN27 9.75 P 0.00 0.00 0.00 0.21 +0.01 34 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.35 +0.01 34 0 210 0
29JUN27 11.00 P 0.00 0.00 0.00 0.47 +0.01 35 0 216 0
29JUN27 11.50 P 0.00 0.00 0.00 0.61 0.00 35 0 284 0
29JUN27 12.00 P 0.00 0.00 0.00 0.79 0.00 35 0 659 0
29JUN27 12.50 P 0.00 0.00 0.00 0.99 0.00 35 0 300 0
29JUN27 13.00 P 0.00 0.00 0.00 1.21 0.00 36 0 1,017 0
29JUN27 13.50 P 0.00 0.00 0.00 1.46 0.00 36 0 730 0
29JUN27 14.00 P 0.00 0.00 0.00 1.73 0.00 36 0 1,120 0
29JUN27 14.50 P 0.00 0.00 0.00 2.03 -0.01 36 0 592 0
29JUN27 15.00 P 0.00 0.00 0.00 2.34 -0.01 37 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 2.69 -0.01 37 0 154 0
29JUN27 16.00 P 0.00 0.00 0.00 3.05 -0.01 38 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.43 -0.01 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.82 -0.01 39 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.24 0.00 40 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 4.66 +0.02 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.05 -0.01 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.47 0.00 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.90 -0.02 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.34 -0.04 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.23 -0.04 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.14 -0.02 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.07 -0.01 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.01 -0.01 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.98 0.00 37 0 0 0
TOTAL PUT 1,517 106,120 +937
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$ 5.390
28AUG26 3.40 C 0.00 0.00 0.00 1.99 +0.60 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.89 +0.60 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.79 +0.60 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.69 +0.60 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.59 +0.60 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.49 +0.59 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.39 +0.59 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.29 +0.59 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.19 +0.59 0 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 1.09 +0.58 0 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.99 +0.57 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.89 +0.55 0 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 0.80 +0.54 60 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.70 +0.51 54 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.60 +0.46 47 0 376 0
28AUG26 4.90 C 0.84 0.87 0.84 0.50 +0.40 40 2 176 0
28AUG26 5.00 C 0.28 0.75 0.28 0.43 +0.37 53 745 560 -232
28AUG26 5.25 C 0.35 0.55 0.35 0.26 +0.24 57 10 391 0
28AUG26 5.50 C 0.14 0.38 0.11 0.13 +0.12 55 69 265 +22
28AUG26 5.75 C 0.15 0.22 0.06 0.06 +0.05 56 421 242 +28
28AUG26 6.00 C 0.12 0.15 0.03 0.02 +0.01 54 70 139 -2
28AUG26 6.25 C 0.06 0.09 0.02 0.01 0.00 59 160 215 +91
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 76 0
28AUG26 6.75 C 0.02 0.03 0.02 0.01 0.00 83 72 192 +52
28AUG26 7.00 C 0.02 0.02 0.02 0.01 0.00 93 15 25 -15
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.99 +0.59 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.89 +0.59 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.79 +0.59 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.69 +0.58 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.59 +0.58 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.49 +0.57 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.39 +0.57 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.30 +0.56 54 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.20 +0.55 50 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 +0.53 46 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 1.01 +0.52 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 +0.50 49 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 +0.45 40 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.72 +0.41 40 0 90 0
29SEP26 4.80 C 1.00 1.00 1.00 0.66 +0.40 46 5 196 +5
29SEP26 4.90 C 0.44 0.44 0.44 0.58 +0.36 45 21 165 +21
29SEP26 5.00 C 0.38 0.55 0.38 0.51 +0.33 45 29 162 +22
29SEP26 5.25 C 0.44 0.44 0.44 0.38 +0.27 47 3 164 -3
29SEP26 5.50 C 0.12 0.50 0.12 0.27 +0.21 48 99 183 -41
29SEP26 5.75 C 0.18 0.38 0.18 0.19 +0.15 49 13 556 -4
29SEP26 6.00 C 0.20 0.24 0.14 0.13 +0.11 49 116 786 +50
29SEP26 6.25 C 0.15 0.20 0.15 0.08 +0.07 48 12 143 +2
29SEP26 6.50 C 0.16 0.16 0.09 0.05 +0.04 48 8 106 +4
29SEP26 6.75 C 0.09 0.09 0.06 0.03 +0.02 48 137 190 +130
29SEP26 7.00 C 0.05 0.06 0.05 0.02 +0.01 49 70 414 -23
29SEP26 7.25 C 0.07 0.07 0.07 0.01 0.00 47 10 182 0
29SEP26 7.50 C 0.06 0.06 0.05 0.01 0.00 52 75 479 -15
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.89 +0.58 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.79 +0.58 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.69 +0.57 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.59 +0.56 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.50 +0.56 49 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.39 +0.53 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.30 +0.52 43 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.20 +0.49 39 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.10 +0.46 36 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.01 +0.44 38 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.93 +0.42 40 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.85 +0.41 41 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.78 +0.40 42 0 0 0
29OCT26 4.80 C 0.90 0.90 0.90 0.71 +0.37 42 6 53 0
29OCT26 4.90 C 0.52 0.52 0.52 0.66 +0.36 44 22 214 0
29OCT26 5.00 C 0.88 0.88 0.88 0.61 +0.35 45 1 16 0
29OCT26 5.25 C 0.00 0.00 0.00 0.47 +0.29 45 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.36 +0.24 45 0 227 0
29OCT26 5.75 C 0.00 0.00 0.00 0.27 +0.19 45 0 60 0
29OCT26 6.00 C 0.31 0.31 0.24 0.20 +0.14 46 31 160 0
29OCT26 6.25 C 0.23 0.23 0.16 0.14 +0.10 45 153 165 +135
29OCT26 6.50 C 0.00 0.00 0.00 0.10 +0.07 45 0 80 0
29OCT26 6.75 C 0.15 0.15 0.15 0.07 +0.05 45 15 47 +15
29OCT26 7.00 C 0.12 0.12 0.12 0.05 +0.04 45 15 15 +15
29OCT26 7.25 C 0.00 0.00 0.00 0.04 +0.03 47 0 90 0
29OCT26 7.50 C 0.10 0.10 0.07 0.03 +0.02 48 78 78 +78
27NOV26 3.90 C 0.00 0.00 0.00 1.50 +0.51 42 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.39 +0.48 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.30 +0.46 36 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.21 +0.44 37 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.13 +0.43 39 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.05 +0.41 40 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.98 +0.40 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.93 +0.41 44 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.85 +0.38 43 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.79 +0.37 43 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.73 +0.35 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.69 +0.35 45 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.56 +0.30 45 0 47 0
27NOV26 5.50 C 0.00 0.00 0.00 0.45 +0.26 46 0 50 0
27NOV26 5.75 C 0.00 0.00 0.00 0.36 +0.22 46 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.29 +0.19 46 0 41 0
27NOV26 6.25 C 0.00 0.00 0.00 0.22 +0.15 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.17 +0.12 46 0 15 0
27NOV26 6.75 C 0.00 0.00 0.00 0.13 +0.09 46 0 15 0
27NOV26 7.00 C 0.20 0.20 0.20 0.10 +0.07 46 1 1 +1
27NOV26 7.25 C 0.00 0.00 0.00 0.08 +0.06 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.00 +0.55 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.90 +0.53 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.80 +0.51 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.71 +0.51 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.60 +0.48 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.51 +0.46 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.43 +0.46 41 0 0 0
30DEC26 4.10 C 1.30 1.30 1.30 1.35 +0.45 42 1 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.27 +0.43 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 +0.42 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.11 +0.40 41 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.05 +0.40 42 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.97 +0.37 41 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 +0.36 42 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.86 +0.36 43 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 +0.33 42 0 30 0
30DEC26 5.00 C 0.66 0.66 0.66 0.74 +0.32 43 2 7 -2
30DEC26 5.25 C 0.00 0.00 0.00 0.63 +0.30 44 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 +0.26 44 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 +0.23 45 0 46 0
30DEC26 6.00 C 0.45 0.45 0.45 0.35 +0.20 45 4 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 +0.17 45 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 +0.14 45 0 146 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 +0.12 45 0 78 0
30DEC26 7.00 C 0.27 0.27 0.27 0.15 +0.10 45 1 15 0
30DEC26 7.25 C 0.20 0.20 0.20 0.12 +0.08 45 6 29 +6
30DEC26 7.50 C 0.00 0.00 0.00 0.09 +0.06 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.05 45 0 13 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 41 0
30DEC26 8.25 C 0.12 0.12 0.12 0.05 +0.04 46 1 2 +1
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
30DEC26 8.75 C 0.09 0.09 0.09 0.03 +0.02 46 1 1 +1
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 2.04 +0.50 44 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.94 +0.48 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.85 +0.48 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.78 +0.48 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.69 +0.46 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.62 +0.46 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.53 +0.43 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.45 +0.42 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.38 +0.41 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.31 +0.40 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.24 +0.39 41 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.18 +0.38 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 +0.37 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.06 +0.36 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.02 +0.37 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.97 +0.36 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.91 +0.34 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.79 +0.31 43 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 +0.28 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 +0.26 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 +0.23 43 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 +0.21 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 +0.18 43 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 +0.17 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 +0.15 44 0 145 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 +0.12 43 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 +0.10 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.09 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 +0.08 44 0 7 0
30MAR27 8.25 C 0.13 0.13 0.13 0.12 +0.07 44 1 1 +1
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.06 44 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.09 +0.47 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.00 +0.45 40 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.92 +0.44 40 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.86 +0.46 42 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.77 +0.44 41 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.71 +0.44 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.63 +0.43 41 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.56 +0.42 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.49 +0.41 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.43 +0.41 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.35 +0.38 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.29 +0.38 41 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.24 +0.37 41 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.17 +0.35 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.15 +0.38 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.09 +0.35 42 0 0 0
29JUN27 5.00 C 1.30 1.30 1.30 1.02 +0.32 41 1 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.92 +0.31 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.82 +0.29 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.74 +0.28 43 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.64 +0.24 42 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.56 +0.21 42 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 +0.19 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.44 +0.18 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 +0.17 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 +0.16 43 0 2 0
29JUN27 7.50 C 0.44 0.44 0.44 0.31 +0.15 43 2 67 +2
TOTAL CALL 2,504 10,859 +345
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 102 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 202 0
28AUG26 4.30 P 0.01 0.01 0.01 0.01 0.00 87 2 58 -2
28AUG26 4.40 P 0.00 0.00 0.00 0.01 -0.01 79 0 111 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 -0.03 72 0 276 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 -0.06 65 0 215 0
28AUG26 4.70 P 0.02 0.02 0.01 0.01 -0.10 58 5 152 -3
28AUG26 4.80 P 0.03 0.03 0.03 0.01 -0.15 50 2 151 0
28AUG26 4.90 P 0.02 0.02 0.02 0.02 -0.20 51 16 190 -15
28AUG26 5.00 P 0.05 0.05 0.02 0.04 -0.26 54 139 529 +66
28AUG26 5.25 P 0.10 0.11 0.05 0.11 -0.39 54 244 259 -10
28AUG26 5.50 P 0.16 0.20 0.13 0.23 -0.51 53 66 343 -29
28AUG26 5.75 P 0.25 0.25 0.25 0.42 -0.56 57 31 31 +31
28AUG26 6.00 P 0.00 0.00 0.00 0.65 -0.57 68 0 0 0
28AUG26 6.25 P 0.70 0.90 0.70 0.89 -0.58 78 2 2 +2
28AUG26 6.50 P 0.00 0.00 0.00 1.14 -0.58 93 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.39 -0.58 106 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.64 -0.58 118 0 1 0
28AUG26 7.25 P 0.00 0.00 0.00 1.87 -0.60 108 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.12 -0.60 118 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.37 -0.60 127 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.62 -0.60 136 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 -0.01 55 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 -0.02 51 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 -0.04 44 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.05 47 0 98 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.06 47 0 57 0
29SEP26 4.40 P 0.04 0.04 0.04 0.04 -0.08 47 7 89 0
29SEP26 4.50 P 0.04 0.04 0.04 0.05 -0.10 46 8 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.12 47 0 261 0
29SEP26 4.70 P 0.06 0.07 0.06 0.09 -0.15 46 3 78 0
29SEP26 4.80 P 0.11 0.11 0.11 0.12 -0.17 47 2 207 +2
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.21 47 0 217 0
29SEP26 5.00 P 0.16 0.17 0.09 0.18 -0.24 47 66 1,173 -35
29SEP26 5.25 P 0.23 0.26 0.23 0.29 -0.31 47 2 46 0
29SEP26 5.50 P 0.35 0.35 0.32 0.43 -0.39 47 122 273 +83
29SEP26 5.75 P 0.43 0.43 0.43 0.61 -0.44 50 30 536 +30
29SEP26 6.00 P 0.00 0.00 0.00 0.81 -0.47 52 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.02 -0.48 53 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.25 -0.50 57 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.47 -0.51 56 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.73 -0.51 65 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 -0.52 68 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 -0.52 69 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.46 -0.52 74 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.70 -0.53 75 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.95 -0.53 79 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.21 -0.51 88 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.46 -0.51 92 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.71 -0.52 96 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.96 -0.52 100 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.21 -0.52 104 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.45 -0.53 103 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.68 -0.55 91 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.18 -0.55 97 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.68 -0.55 103 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.18 -0.55 109 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.68 -0.54 114 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.18 -0.54 119 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 -0.02 47 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 -0.04 42 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.02 -0.04 44 0 1 0
29OCT26 4.00 P 0.00 0.00 0.00 0.03 -0.05 45 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.04 -0.06 45 0 40 0
29OCT26 4.20 P 0.00 0.00 0.00 0.05 -0.07 45 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.07 -0.08 46 0 32 0
29OCT26 4.40 P 0.00 0.00 0.00 0.08 -0.11 44 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.10 -0.12 44 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.12 -0.14 44 0 79 0
29OCT26 4.70 P 0.13 0.13 0.13 0.15 -0.17 44 4 67 +4
29OCT26 4.80 P 0.00 0.00 0.00 0.18 -0.19 44 0 165 0
29OCT26 4.90 P 0.00 0.00 0.00 0.21 -0.22 44 0 77 0
29OCT26 5.00 P 0.00 0.00 0.00 0.25 -0.24 44 0 75 0
29OCT26 5.25 P 0.29 0.29 0.29 0.37 -0.29 45 15 160 -15
29OCT26 5.50 P 0.00 0.00 0.00 0.50 -0.37 44 0 31 0
29OCT26 5.75 P 0.50 0.57 0.50 0.68 -0.39 46 12 6 +6
29OCT26 6.00 P 0.00 0.00 0.00 0.87 -0.42 48 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.07 -0.45 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.29 -0.48 50 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.52 -0.48 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.75 -0.49 54 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.98 -0.51 55 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.24 -0.50 62 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.05 -0.05 46 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.06 -0.06 46 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.08 -0.06 47 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.09 -0.08 45 0 10 0
27NOV26 4.30 P 0.00 0.00 0.00 0.11 -0.09 45 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.13 -0.11 45 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.15 -0.13 44 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.18 -0.15 45 0 30 0
27NOV26 4.70 P 0.00 0.00 0.00 0.21 -0.17 44 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.25 -0.18 45 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.30 -0.20 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.34 -0.22 46 0 12 0
27NOV26 5.25 P 0.41 0.44 0.41 0.44 -0.29 44 300 300 +300
27NOV26 5.50 P 0.50 0.50 0.47 0.59 -0.32 46 32 32 +30
27NOV26 5.75 P 0.00 0.00 0.00 0.77 -0.34 48 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.94 -0.39 47 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.13 -0.43 48 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.34 -0.44 49 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.55 -0.45 49 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.78 -0.46 51 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.01 -0.48 53 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 -0.03 45 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 -0.05 46 0 0 0
30DEC26 3.80 P 0.07 0.07 0.07 0.06 -0.06 45 1 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.07 -0.07 44 0 1 0
30DEC26 4.00 P 0.06 0.06 0.06 0.08 -0.09 43 2 25 +2
30DEC26 4.10 P 0.10 0.10 0.10 0.10 -0.09 44 5 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 -0.10 44 0 66 0
30DEC26 4.30 P 0.13 0.13 0.13 0.14 -0.12 44 20 47 -20
30DEC26 4.40 P 0.00 0.00 0.00 0.18 -0.12 45 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.14 44 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.16 44 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.17 44 0 357 0
30DEC26 4.80 P 0.24 0.24 0.24 0.30 -0.19 44 1 85 -1
30DEC26 4.90 P 0.00 0.00 0.00 0.34 -0.21 44 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.22 44 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.25 44 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.65 -0.30 45 0 31 0
30DEC26 5.75 P 0.00 0.00 0.00 0.81 -0.33 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.99 -0.36 46 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.18 -0.39 47 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.38 -0.42 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.59 -0.44 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.81 -0.44 49 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 -0.46 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 -0.48 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.49 -0.49 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.73 -0.50 52 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.97 -0.51 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.21 -0.52 53 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.46 -0.51 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.71 -0.52 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.96 -0.52 61 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 -0.04 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 -0.05 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 -0.06 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 -0.06 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 -0.07 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.14 -0.07 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.15 -0.10 42 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.18 -0.10 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 -0.11 43 0 15 0
30MAR27 4.30 P 0.20 0.20 0.20 0.24 -0.12 43 25 41 0
30MAR27 4.40 P 0.21 0.21 0.21 0.27 -0.14 43 1 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 -0.15 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 -0.16 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 -0.17 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 -0.19 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 -0.20 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 -0.21 42 0 53 0
30MAR27 5.25 P 0.54 0.54 0.54 0.63 -0.24 43 1 33 +1
30MAR27 5.50 P 0.00 0.00 0.00 0.77 -0.28 43 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.93 -0.30 43 0 0 0
30MAR27 6.00 P 0.93 0.93 0.93 1.10 -0.32 43 15 16 +15
30MAR27 6.25 P 0.00 0.00 0.00 1.28 -0.35 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.47 -0.37 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.68 -0.38 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.88 -0.41 45 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.09 -0.43 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.31 -0.45 45 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.53 -0.48 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.76 -0.48 46 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.99 -0.49 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.22 -0.52 46 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.10 -0.06 43 0 67 0
29JUN27 3.50 P 0.00 0.00 0.00 0.12 -0.06 43 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.14 -0.07 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.16 -0.08 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.18 -0.09 43 0 2 0
29JUN27 3.90 P 0.19 0.19 0.19 0.21 -0.09 43 4 10 +4
29JUN27 4.00 P 0.00 0.00 0.00 0.23 -0.10 43 0 14 0
29JUN27 4.10 P 0.00 0.00 0.00 0.26 -0.12 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.29 -0.13 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.33 -0.13 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.37 -0.14 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.40 -0.16 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.45 -0.16 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.49 -0.17 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 -0.19 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 -0.20 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.62 -0.19 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.76 -0.21 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.89 -0.25 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.04 -0.28 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.21 -0.29 43 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.38 -0.33 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.58 -0.33 44 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.77 -0.35 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.97 -0.36 45 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.17 -0.38 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.38 -0.40 45 0 8 0
TOTAL PUT 1,185 10,258 +446
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$ 1.485
28AUG26 0.80 C 0.00 0.00 0.00 0.69 +0.06 225 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.64 +0.06 205 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.59 +0.06 187 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.54 +0.06 169 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.49 +0.06 152 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.44 +0.06 136 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.39 +0.06 120 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.34 +0.06 105 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.29 +0.05 90 0 3 0
28AUG26 1.25 C 0.00 0.00 0.00 0.24 +0.05 76 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.20 +0.06 87 0 29 0
28AUG26 1.35 C 0.16 0.16 0.15 0.15 +0.04 70 4 9 -4
28AUG26 1.40 C 0.00 0.00 0.00 0.11 +0.03 67 0 90 0
28AUG26 1.45 C 0.08 0.08 0.08 0.08 +0.03 69 10 142 -3
28AUG26 1.50 C 0.05 0.06 0.05 0.06 +0.03 75 42 147 +5
28AUG26 1.55 C 0.04 0.04 0.04 0.04 +0.02 75 7 128 +1
28AUG26 1.60 C 0.02 0.03 0.02 0.02 +0.01 66 44 232 -8
28AUG26 1.65 C 0.00 0.00 0.00 0.01 0.00 63 0 128 0
28AUG26 1.70 C 0.01 0.01 0.01 0.01 0.00 75 30 222 0
28AUG26 1.75 C 0.00 0.00 0.00 0.01 0.00 86 0 204 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 97 0 187 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 107 0 163 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 116 0 117 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 125 0 55 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 133 0 49 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 149 0 148 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 164 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 178 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 191 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 0.00 226 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 237 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 247 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.69 +0.06 91 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.64 +0.06 82 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.59 +0.06 74 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.54 +0.05 66 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.49 +0.05 58 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.44 +0.05 51 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.40 +0.05 67 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.35 +0.05 59 0 0 0
29SEP26 1.20 C 0.30 0.30 0.28 0.31 +0.05 62 2 3 -1
29SEP26 1.25 C 0.00 0.00 0.00 0.27 +0.06 62 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.23 +0.05 60 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.19 +0.04 56 0 4 0
29SEP26 1.40 C 0.15 0.15 0.15 0.16 +0.04 57 25 36 -25
29SEP26 1.45 C 0.00 0.00 0.00 0.13 +0.03 56 0 20 0
29SEP26 1.50 C 0.00 0.00 0.00 0.11 +0.03 58 0 151 0
29SEP26 1.55 C 0.11 0.11 0.11 0.08 +0.01 53 1 347 0
29SEP26 1.60 C 0.08 0.08 0.08 0.07 +0.01 57 20 199 +19
29SEP26 1.65 C 0.06 0.06 0.06 0.06 +0.02 60 4 82 +1
29SEP26 1.70 C 0.05 0.05 0.05 0.05 +0.02 61 10 73 +1
29SEP26 1.75 C 0.04 0.04 0.04 0.04 +0.02 61 30 57 -13
29SEP26 1.80 C 0.00 0.00 0.00 0.03 +0.02 60 0 138 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 +0.01 57 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 51 0 222 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 55 0 231 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 59 0 208 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 66 0 212 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 79 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 85 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 90 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 96 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 101 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 105 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 114 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 118 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 126 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 129 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 133 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 136 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 140 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 143 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 146 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 149 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 152 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 154 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.70 +0.06 90 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.65 +0.06 82 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.60 +0.06 74 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.55 +0.05 67 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.50 +0.05 60 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.46 +0.05 65 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.41 +0.05 58 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.37 +0.05 59 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.33 +0.05 59 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.29 +0.04 57 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.26 +0.05 59 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.23 +0.05 60 0 2 0
29OCT26 1.40 C 0.00 0.00 0.00 0.19 +0.04 55 0 3 0
29OCT26 1.45 C 0.00 0.00 0.00 0.16 +0.03 53 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.14 +0.03 55 0 1 0
29OCT26 1.55 C 0.00 0.00 0.00 0.12 +0.02 55 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.10 +0.02 54 0 6 0
29OCT26 1.65 C 0.00 0.00 0.00 0.09 +0.02 57 0 21 0
29OCT26 1.70 C 0.00 0.00 0.00 0.08 +0.02 58 0 9 0
29OCT26 1.75 C 0.00 0.00 0.00 0.07 +0.02 59 0 19 0
29OCT26 1.80 C 0.06 0.06 0.06 0.06 +0.02 60 2 26 +2
29OCT26 1.85 C 0.00 0.00 0.00 0.05 +0.02 59 0 10 0
29OCT26 1.90 C 0.00 0.00 0.00 0.04 +0.02 58 0 33 0
29OCT26 1.95 C 0.00 0.00 0.00 0.03 +0.02 56 0 1 0
29OCT26 2.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 15 0
27NOV26 0.95 C 0.00 0.00 0.00 0.56 +0.06 66 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.51 +0.06 59 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.47 +0.06 61 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.42 +0.05 55 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.38 +0.05 55 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.34 +0.04 53 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.31 +0.04 56 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.28 +0.05 57 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.24 +0.03 53 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.22 +0.04 56 0 1 0
27NOV26 1.45 C 0.00 0.00 0.00 0.19 +0.03 54 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.16 +0.02 52 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.15 +0.03 55 0 1 0
27NOV26 1.60 C 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.12 +0.02 57 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.10 +0.02 55 0 2 0
27NOV26 1.75 C 0.00 0.00 0.00 0.09 +0.02 57 0 1 0
27NOV26 1.80 C 0.00 0.00 0.00 0.08 +0.02 57 0 2 0
27NOV26 1.85 C 0.00 0.00 0.00 0.07 +0.02 57 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.06 +0.02 57 0 1 0
27NOV26 1.95 C 0.00 0.00 0.00 0.05 +0.02 56 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 2 0
30DEC26 0.80 C 0.00 0.00 0.00 0.70 +0.06 60 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.65 +0.05 54 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.61 +0.06 61 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.56 +0.05 55 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.52 +0.05 57 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.48 +0.05 57 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.44 +0.05 57 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.40 +0.04 55 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.36 +0.03 54 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.33 +0.04 55 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.30 +0.04 55 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.27 +0.04 55 0 23 0
30DEC26 1.40 C 0.00 0.00 0.00 0.24 +0.03 54 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.22 +0.03 55 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.20 +0.03 56 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.18 +0.02 56 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.17 +0.03 58 0 7 0
30DEC26 1.65 C 0.15 0.15 0.15 0.15 +0.02 58 1 8 +1
30DEC26 1.70 C 0.00 0.00 0.00 0.13 +0.02 56 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.12 +0.02 57 0 170 0
30DEC26 1.80 C 0.00 0.00 0.00 0.11 +0.02 58 0 399 0
30DEC26 1.85 C 0.00 0.00 0.00 0.10 +0.02 59 0 171 0
30DEC26 1.90 C 0.00 0.00 0.00 0.09 +0.02 59 0 5 0
30DEC26 1.95 C 0.00 0.00 0.00 0.08 +0.02 59 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.07 +0.02 58 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.05 +0.01 56 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.04 +0.01 56 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.03 +0.01 56 0 120 0
30DEC26 2.40 C 0.00 0.00 0.00 0.02 +0.01 53 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 55 0 245 0
30DEC26 2.80 C 0.03 0.03 0.03 0.01 0.00 57 1 7 +1
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.72 +0.06 60 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.68 +0.06 61 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.63 +0.05 56 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.59 +0.05 56 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.55 +0.05 55 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.52 +0.05 58 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.48 +0.05 56 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.45 +0.05 57 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.41 +0.04 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.38 +0.04 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.35 +0.04 54 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.33 +0.04 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.30 +0.03 54 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.28 +0.03 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.26 +0.03 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.24 +0.02 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.23 +0.03 57 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.21 +0.03 56 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.19 +0.02 56 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.18 +0.03 57 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.17 +0.03 57 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.15 +0.02 56 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.14 +0.02 56 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.13 +0.02 56 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.12 +0.02 56 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.09 +0.02 57 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.08 +0.02 58 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.06 +0.01 56 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.04 +0.01 54 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.03 +0.01 53 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.02 +0.01 50 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.74 +0.05 59 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.70 +0.05 59 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.66 +0.05 58 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.62 +0.05 56 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.59 +0.05 58 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.55 +0.05 56 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.52 +0.05 57 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.49 +0.05 57 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.46 +0.05 56 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.43 +0.04 56 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.40 +0.04 55 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.38 +0.05 56 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.35 +0.04 54 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.33 +0.04 55 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.31 +0.03 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.30 +0.03 57 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.28 +0.03 56 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.27 +0.04 58 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.25 +0.03 57 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.23 +0.03 56 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.22 +0.03 57 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.21 +0.03 57 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.20 +0.03 58 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.18 +0.02 56 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.17 +0.02 56 0 3 0
29JUN27 2.10 C 0.00 0.00 0.00 0.15 +0.02 56 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.14 +0.03 58 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.12 +0.02 57 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
29JUN27 2.50 C 0.12 0.12 0.12 0.09 +0.01 56 34 67 +34
TOTAL CALL 267 8,892 +11
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 162 0 57 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 145 0 64 0
28AUG26 1.15 P 0.00 0.00 0.00 0.01 0.00 127 0 45 0
28AUG26 1.20 P 0.00 0.00 0.00 0.01 0.00 111 0 227 0
28AUG26 1.25 P 0.00 0.00 0.00 0.01 0.00 94 0 138 0
28AUG26 1.30 P 0.00 0.00 0.00 0.01 -0.01 78 0 295 0
28AUG26 1.35 P 0.00 0.00 0.00 0.01 -0.02 62 0 146 0
28AUG26 1.40 P 0.03 0.03 0.03 0.02 -0.02 61 31 129 +2
28AUG26 1.45 P 0.05 0.05 0.04 0.04 -0.03 64 34 149 +32
28AUG26 1.50 P 0.07 0.07 0.07 0.07 -0.03 70 9 43 -1
28AUG26 1.55 P 0.09 0.10 0.09 0.10 -0.04 70 2 105 0
28AUG26 1.60 P 0.00 0.00 0.00 0.14 -0.04 74 0 33 0
28AUG26 1.65 P 0.00 0.00 0.00 0.18 -0.05 74 0 21 0
28AUG26 1.70 P 0.00 0.00 0.00 0.23 -0.05 87 0 3 0
28AUG26 1.75 P 0.00 0.00 0.00 0.27 -0.06 75 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.32 -0.06 85 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.37 -0.06 94 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.42 -0.06 103 0 104 0
28AUG26 1.95 P 0.00 0.00 0.00 0.47 -0.06 111 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.52 -0.06 119 0 3 0
28AUG26 2.10 P 0.00 0.00 0.00 0.62 -0.05 134 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.72 -0.05 149 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.82 -0.05 162 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.92 -0.05 174 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 1.02 -0.06 185 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.12 -0.06 196 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.22 -0.06 207 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.32 -0.05 218 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.42 -0.06 227 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.52 -0.06 237 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 118 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 98 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
29SEP26 1.20 P 0.00 0.00 0.00 0.01 -0.01 50 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.02 -0.02 53 0 154 0
29SEP26 1.30 P 0.03 0.03 0.03 0.03 -0.02 52 25 175 +15
29SEP26 1.35 P 0.04 0.04 0.04 0.05 -0.02 56 1 188 -1
29SEP26 1.40 P 0.00 0.00 0.00 0.07 -0.02 57 0 112 0
29SEP26 1.45 P 0.00 0.00 0.00 0.10 -0.02 61 0 209 0
29SEP26 1.50 P 0.00 0.00 0.00 0.12 -0.03 58 0 198 0
29SEP26 1.55 P 0.16 0.16 0.16 0.15 -0.04 58 15 34 +15
29SEP26 1.60 P 0.00 0.00 0.00 0.18 -0.04 57 0 106 0
29SEP26 1.65 P 0.00 0.00 0.00 0.22 -0.04 59 0 22 0
29SEP26 1.70 P 0.00 0.00 0.00 0.26 -0.04 61 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.30 -0.05 61 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.35 -0.04 66 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.39 -0.05 65 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.44 -0.05 70 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.49 -0.05 74 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.54 -0.05 79 0 287 0
29SEP26 2.10 P 0.00 0.00 0.00 0.63 -0.05 78 0 233 0
29SEP26 2.20 P 0.75 0.75 0.75 0.72 -0.05 71 6 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.82 -0.06 77 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.92 -0.05 83 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.02 -0.06 89 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.12 -0.06 94 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.22 -0.06 100 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.32 -0.05 104 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.42 -0.06 109 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.52 -0.06 113 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.62 -0.05 117 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.72 -0.05 121 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.82 -0.05 125 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.92 -0.05 129 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.02 -0.05 133 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.12 -0.05 137 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.22 -0.05 140 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.32 -0.05 144 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.42 -0.05 147 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.52 -0.05 150 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.62 -0.05 153 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.72 -0.05 157 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29OCT26 1.10 P 0.00 0.00 0.00 0.01 -0.01 49 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.02 -0.01 53 0 5 0
29OCT26 1.20 P 0.00 0.00 0.00 0.03 -0.01 53 0 1 0
29OCT26 1.25 P 0.04 0.04 0.04 0.04 -0.02 52 9 32 +9
29OCT26 1.30 P 0.00 0.00 0.00 0.06 -0.02 55 0 17 0
29OCT26 1.35 P 0.00 0.00 0.00 0.08 -0.02 56 0 25 0
29OCT26 1.40 P 0.00 0.00 0.00 0.10 -0.02 56 0 6 0
29OCT26 1.45 P 0.00 0.00 0.00 0.12 -0.03 54 0 12 0
29OCT26 1.50 P 0.00 0.00 0.00 0.15 -0.03 56 0 22 0
29OCT26 1.55 P 0.00 0.00 0.00 0.18 -0.03 56 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.22 -0.03 59 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.25 -0.04 58 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.29 -0.04 59 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.33 -0.03 61 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.37 -0.04 61 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.41 -0.05 61 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.46 -0.04 65 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.50 -0.05 64 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.55 -0.05 67 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
27NOV26 1.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 -0.01 56 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.03 -0.01 57 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.04 -0.01 57 0 1 0
27NOV26 1.20 P 0.00 0.00 0.00 0.05 -0.01 55 0 1 0
27NOV26 1.25 P 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.08 -0.02 55 0 3 0
27NOV26 1.35 P 0.00 0.00 0.00 0.10 -0.02 55 0 1 0
27NOV26 1.40 P 0.00 0.00 0.00 0.12 -0.02 54 0 3 0
27NOV26 1.45 P 0.00 0.00 0.00 0.15 -0.02 56 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.18 -0.02 57 0 4 0
27NOV26 1.55 P 0.00 0.00 0.00 0.21 -0.03 57 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.24 -0.03 57 0 2 0
27NOV26 1.65 P 0.00 0.00 0.00 0.27 -0.04 56 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.31 -0.03 58 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.35 -0.04 59 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.39 -0.04 60 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.43 -0.04 60 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.47 -0.05 60 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.52 -0.04 63 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.56 -0.05 62 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.01 -0.01 50 0 4 0
30DEC26 1.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.03 -0.01 55 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.04 -0.02 55 0 3 0
30DEC26 1.15 P 0.00 0.00 0.00 0.05 -0.02 54 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.07 -0.01 56 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.09 -0.01 57 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.10 -0.02 55 0 108 0
30DEC26 1.35 P 0.00 0.00 0.00 0.12 -0.02 54 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.14 -0.03 53 0 53 0
30DEC26 1.45 P 0.00 0.00 0.00 0.18 -0.02 58 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.20 -0.03 56 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.23 -0.03 56 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.26 -0.04 56 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.30 -0.04 57 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.33 -0.04 56 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.37 -0.04 57 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.41 -0.04 58 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.45 -0.04 59 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.49 -0.05 59 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.54 -0.04 62 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.58 -0.05 62 0 25 0
30DEC26 2.10 P 0.68 0.68 0.68 0.67 -0.05 64 6 13 +6
30DEC26 2.20 P 0.00 0.00 0.00 0.76 -0.05 65 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.86 -0.04 69 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.95 -0.05 69 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.04 -0.05 68 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.14 -0.05 72 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.23 -0.06 70 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.33 -0.05 73 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.42 -0.06 67 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.53 -0.05 78 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.62 -0.06 72 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.73 -0.05 84 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.82 -0.06 77 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.92 -0.06 80 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.02 -0.05 82 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.12 -0.06 84 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.22 -0.06 86 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.32 -0.06 89 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.42 -0.06 91 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.07 0.00 59 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.08 -0.01 57 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.09 -0.01 55 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.13 -0.01 56 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.15 -0.02 55 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.17 -0.02 55 0 4 0
30MAR27 1.40 P 0.00 0.00 0.00 0.20 -0.01 56 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.22 -0.02 54 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.25 -0.03 55 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.28 -0.03 55 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.32 -0.03 57 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.35 -0.03 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.39 -0.02 58 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.42 -0.03 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.46 -0.03 58 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.50 -0.03 58 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.54 -0.03 59 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.58 -0.03 59 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.62 -0.04 59 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.71 -0.04 61 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.79 -0.04 61 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.88 -0.04 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.97 -0.04 62 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.06 -0.05 62 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.16 -0.04 66 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.25 -0.04 65 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.34 -0.05 64 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.44 -0.04 66 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.53 -0.05 64 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.63 -0.05 67 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.73 -0.05 69 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.82 -0.06 64 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.92 -0.06 66 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.02 -0.05 68 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 -0.01 56 0 3 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.07 0.00 59 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.08 0.00 58 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.10 0.00 59 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.11 -0.01 57 0 10 0
29JUN27 1.15 P 0.00 0.00 0.00 0.12 -0.02 55 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.14 -0.01 55 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.17 -0.01 57 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.19 -0.02 56 0 31 0
29JUN27 1.35 P 0.00 0.00 0.00 0.21 -0.02 55 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.24 -0.02 56 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.27 -0.02 56 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.30 -0.02 57 0 4 0
29JUN27 1.55 P 0.00 0.00 0.00 0.33 -0.02 56 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.37 -0.02 58 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.40 -0.02 58 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.43 -0.03 57 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.46 -0.04 56 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.50 -0.03 57 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.54 -0.03 58 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.58 -0.03 58 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.62 -0.03 59 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.66 -0.03 59 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.74 -0.03 59 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.82 -0.04 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.91 -0.04 60 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.00 -0.04 61 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.09 -0.04 62 0 21 0
TOTAL PUT 138 6,941 +77
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$ 25.280
21AUG26 15.75 C 0.00 0.00 0.00 9.56 +1.43 430 0 0 0
21AUG26 16.00 C 0.00 0.00 0.00 9.28 +1.40 0 0 0 0
21AUG26 16.25 C 0.00 0.00 0.00 9.05 +1.42 380 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 8.81 +1.43 392 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 8.53 +1.40 0 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 8.31 +1.43 367 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 8.05 +1.42 334 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 7.78 +1.40 0 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 7.53 +1.40 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 7.28 +1.40 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 7.06 +1.43 309 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 6.78 +1.40 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 6.53 +1.40 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 6.31 +1.43 275 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 6.03 +1.40 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 5.79 +1.41 213 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 5.53 +1.40 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 5.29 +1.41 194 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 4.80 +1.42 197 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 4.28 +1.39 0 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 3.78 +1.38 0 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 3.28 +1.36 0 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 2.78 +1.30 0 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 2.29 +1.25 88 0 15 0
21AUG26 23.50 C 0.00 0.00 0.00 1.80 +1.04 81 0 15 0
21AUG26 24.00 C 0.00 0.00 0.00 1.33 +0.87 77 0 30 0
21AUG26 24.50 C 0.00 0.00 0.00 0.94 +0.65 85 0 15 0
21AUG26 25.00 C 0.00 0.00 0.00 0.59 +0.43 82 0 0 0
21AUG26 25.50 C 0.33 0.33 0.33 0.33 +0.25 81 30 30 +30
21AUG26 26.00 C 0.00 0.00 0.00 0.16 +0.12 79 0 80 0
21AUG26 26.50 C 0.54 0.54 0.42 0.07 +0.05 79 45 45 +45
21AUG26 27.00 C 0.35 0.35 0.27 0.03 +0.02 81 60 60 +60
21AUG26 27.50 C 0.27 0.27 0.06 0.01 0.00 81 30 0 0
21AUG26 28.00 C 0.17 0.17 0.05 0.01 0.00 95 45 15 +15
21AUG26 28.50 C 0.07 0.07 0.07 0.01 0.00 109 15 15 +15
21AUG26 29.00 C 0.04 0.04 0.04 0.01 0.00 122 15 15 +15
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 - 215 0 0 -
21AUG26 33.50 C 0.00 0.00 0.00 0.01 - 226 0 0 -
21AUG26 34.00 C 0.00 0.00 0.00 0.01 - 236 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 9.29 +1.40 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.81 +1.42 131 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.31 +1.42 122 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.81 +1.42 114 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.32 +1.43 113 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.82 +1.42 105 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.32 +1.42 97 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.82 +1.41 89 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.33 +1.40 86 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.31 +1.31 61 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.36 +1.26 63 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.48 +1.06 63 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 1.71 +0.81 63 0 15 0
28AUG26 25.00 C 1.46 1.46 1.46 1.13 +0.59 65 1 97 +1
28AUG26 26.00 C 1.20 1.20 0.73 0.68 +0.39 65 6 14 +4
28AUG26 27.00 C 0.76 0.81 0.74 0.37 +0.23 64 7 7 +7
28AUG26 28.00 C 0.00 0.00 0.00 0.19 +0.12 64 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.09 +0.06 64 0 0 0
28AUG26 30.00 C 0.20 0.20 0.20 0.04 +0.03 64 180 180 +180
28AUG26 31.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 9.36 +1.46 66 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.86 +1.47 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.38 +1.48 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.90 +1.46 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.38 +1.42 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.92 +1.41 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.42 +1.36 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.99 +1.35 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.53 +1.17 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.73 +1.13 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.96 +1.12 58 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 3.26 +0.96 58 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 2.71 +0.89 60 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.14 +0.73 59 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 1.72 +0.63 59 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 1.33 +0.48 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.02 +0.39 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.77 +0.31 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.58 +0.24 59 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.43 +0.19 59 0 0 0
29SEP26 32.00 C 0.44 0.44 0.44 0.31 - 58 100 100 -
29SEP26 33.00 C 0.00 0.00 0.00 0.23 - 58 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 9.51 +1.57 76 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.03 +1.53 73 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.49 +1.47 66 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.95 +1.39 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.51 +1.38 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.17 +1.46 65 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.63 +1.30 59 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.30 +1.43 63 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.87 +1.37 61 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.07 +1.30 60 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.37 +1.06 59 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 3.60 +0.85 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.12 +0.86 58 0 0 0
29OCT26 25.00 C 2.98 2.98 2.98 2.60 +0.76 57 15 10,000 0
29OCT26 26.00 C 0.00 0.00 0.00 2.16 +0.68 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.79 +0.60 57 0 6 0
29OCT26 28.00 C 2.04 2.04 1.71 1.46 +0.51 57 14 7 +7
29OCT26 29.00 C 0.00 0.00 0.00 1.18 +0.43 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.96 +0.37 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.77 +0.30 56 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.61 - 56 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 0.49 - 56 0 0 -
27NOV26 16.00 C 0.00 0.00 0.00 9.61 +1.55 72 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.09 +1.42 67 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.67 +1.52 67 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.25 +1.41 67 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.84 +1.43 66 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.41 +1.39 65 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.99 +1.46 64 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.58 +1.43 62 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.19 +1.36 62 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.45 +1.31 60 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.78 +1.02 60 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.18 +0.94 59 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 3.63 +0.86 59 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.12 +0.78 58 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.70 +0.71 58 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.31 +0.63 58 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.97 +0.56 57 0 0 0
27NOV26 29.00 C 2.26 2.26 2.01 1.69 +0.50 57 12 6 +6
27NOV26 30.00 C 1.64 1.64 1.64 1.42 +0.44 57 10 10 +10
27NOV26 31.00 C 0.00 0.00 0.00 1.21 +0.39 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.02 - 57 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 0.86 - 57 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 9.77 +1.46 69 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.31 +1.56 67 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.86 +1.39 65 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.43 +1.48 63 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.00 +1.37 62 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.60 +1.41 62 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.20 +1.30 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.83 +1.28 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.46 +1.20 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.77 +1.10 58 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.11 +1.02 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.54 +0.94 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.01 +0.86 57 0 12 0
30DEC26 25.00 C 0.00 0.00 0.00 3.52 +0.76 57 190 190 +190
30DEC26 26.00 C 0.00 0.00 0.00 3.10 +0.70 56 190 190 +190
30DEC26 27.00 C 0.00 0.00 0.00 2.71 +0.64 56 0 0 0
30DEC26 28.00 C 2.53 2.53 2.53 2.30 +0.50 55 9 9 +9
30DEC26 29.00 C 0.00 0.00 0.00 2.00 +0.46 55 0 0 0
30DEC26 30.00 C 2.35 2.35 2.35 1.74 +0.41 55 6 6 +6
30DEC26 31.00 C 0.00 0.00 0.00 1.51 +0.37 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.31 - 55 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 1.16 - 55 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 10.18 +1.49 62 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.67 +1.38 59 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.37 +1.37 61 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.01 +1.42 60 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.59 +1.32 59 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.26 +1.25 59 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.91 +1.28 59 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.54 +1.19 58 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.25 +1.33 58 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.59 +1.12 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.07 +1.10 57 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 5.51 +1.00 57 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 4.99 +0.92 56 200 1,500 +200
30MAR27 25.00 C 0.00 0.00 0.00 4.58 +0.86 56 1,600 1,600 +1,600
30MAR27 26.00 C 0.00 0.00 0.00 4.19 +0.85 56 2,500 2,500 +2,500
30MAR27 27.00 C 4.65 4.65 4.65 3.79 +0.74 56 1,101 1,100 +1,099
30MAR27 28.00 C 0.00 0.00 0.00 3.45 +0.72 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.13 +0.66 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.83 +0.61 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.57 +0.57 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.32 - 56 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 2.10 - 56 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 10.40 +1.12 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.03 +1.13 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.70 +1.14 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.43 +1.20 57 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.09 +1.18 57 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.76 +1.16 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.47 +1.27 56 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.23 +1.24 57 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.88 +1.11 57 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.36 +1.11 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.76 +0.99 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.39 +1.02 57 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.90 +0.94 57 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.48 +0.89 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.08 +0.93 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.71 +0.86 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.37 +0.77 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.08 +0.66 57 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.79 +0.72 57 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 3.50 +0.58 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.26 - 57 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 3.02 - 56 0 0 -
TOTAL CALL 6,381 21,001 +6,189
21AUG26 15.75 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
21AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
21AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
21AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
21AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.03 126 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.01 -0.08 108 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.18 91 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.02 -0.33 82 0 0 0
21AUG26 24.00 P 0.00 0.00 0.00 0.05 -0.55 78 0 0 0
21AUG26 24.50 P 0.04 0.04 0.04 0.13 -0.79 78 15 15 +15
21AUG26 25.00 P 0.00 0.00 0.00 0.28 -1.03 77 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.52 -1.17 75 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.85 -1.30 72 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 1.28 -1.35 76 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 1.74 -1.38 76 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 2.23 -1.39 82 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 2.72 -1.52 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 3.22 -1.54 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 3.72 -1.51 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 4.22 -1.54 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 4.72 -1.51 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 5.26 -1.47 200 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 5.72 -1.54 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 6.22 -1.54 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 6.72 -1.54 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 7.26 -1.50 252 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 7.72 - 0 0 0 -
21AUG26 33.50 P 0.00 0.00 0.00 8.22 - 0 0 0 -
21AUG26 34.00 P 0.00 0.00 0.00 8.76 - 289 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.03 70 0 0 0
28AUG26 21.00 P 0.02 0.02 0.02 0.03 -0.07 68 60 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.07 -0.19 64 0 0 0
28AUG26 23.00 P 0.17 0.18 0.17 0.18 -0.36 63 30 45 0
28AUG26 24.00 P 0.33 0.33 0.33 0.41 -0.61 62 80 80 +50
28AUG26 25.00 P 0.52 0.79 0.52 0.79 -0.88 62 145 75 +75
28AUG26 26.00 P 1.09 1.09 1.09 1.33 -1.05 61 6 6 +6
28AUG26 27.00 P 0.00 0.00 0.00 2.11 -1.13 67 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.89 -1.40 64 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.79 -1.50 63 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.77 -1.46 70 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.78 -1.48 83 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.72 - 0 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 7.74 - 89 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.03 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.04 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.05 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.06 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.09 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.10 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.14 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 -0.18 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.37 -0.27 57 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.59 -0.36 57 0 95 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 -0.48 57 0 45 0
29SEP26 24.00 P 1.10 1.10 1.10 1.26 -0.66 57 80 80 +80
29SEP26 25.00 P 0.00 0.00 0.00 1.74 -0.73 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.29 -0.88 57 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.94 -1.04 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.62 -1.13 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.51 -1.15 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.33 -1.24 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.16 -1.30 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.09 - 65 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 8.01 - 67 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 0.07 -0.04 57 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.09 -0.06 56 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.12 -0.07 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.16 -0.09 56 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.20 -0.12 55 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.26 -0.12 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.33 -0.16 55 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.41 -0.18 55 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.51 -0.21 55 0 20,000 0
29OCT26 21.00 P 0.00 0.00 0.00 0.74 -0.29 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.03 -0.38 55 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.39 -0.46 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.81 -0.56 54 0 15 0
29OCT26 25.00 P 0.00 0.00 0.00 2.30 -0.66 54 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 2.86 -0.75 54 0 0 0
29OCT26 27.00 P 3.04 3.10 2.91 3.47 -0.90 53 105 105 +105
29OCT26 28.00 P 0.00 0.00 0.00 4.14 -1.00 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.97 -1.03 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.76 -1.21 55 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.48 -1.35 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.42 - 55 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 8.20 - 51 0 0 -
27NOV26 16.00 P 0.00 0.00 0.00 0.16 -0.08 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.21 -0.09 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.27 -0.10 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.33 -0.11 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.39 -0.15 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.47 -0.17 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.57 -0.20 56 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.67 -0.24 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.79 -0.27 56 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.07 -0.33 56 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.41 -0.40 55 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.81 -0.48 55 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.26 -0.55 55 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.75 -0.63 55 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.32 -0.70 54 0 0 0
27NOV26 27.00 P 3.45 3.45 3.45 3.92 -0.99 54 15 15 +15
27NOV26 28.00 P 0.00 0.00 0.00 4.57 -1.12 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.27 -1.17 53 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.02 -1.34 53 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.82 -1.33 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.64 - 53 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 8.46 - 52 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.25 -0.13 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.32 -0.12 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.39 -0.13 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.46 -0.18 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.54 -0.19 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.65 -0.22 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.75 -0.26 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.88 -0.30 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.02 -0.31 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.33 -0.37 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.68 -0.44 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.10 -0.51 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.57 -0.58 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.07 -0.69 53 190 190 +190
30DEC26 26.00 P 0.00 0.00 0.00 3.64 -0.80 53 190 190 +190
30DEC26 27.00 P 0.00 0.00 0.00 4.31 -0.83 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.99 -0.94 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.71 -0.94 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.46 -1.00 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.24 -1.04 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.02 - 55 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 8.80 - 54 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.61 -0.15 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.71 -0.17 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.82 -0.18 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.94 -0.21 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.08 -0.18 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.22 -0.20 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.33 -0.27 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.49 -0.29 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.67 -0.30 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.03 -0.37 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.46 -0.40 54 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 2.90 -0.49 54 0 2,060 0
30MAR27 24.00 P 0.00 0.00 0.00 3.40 -0.53 53 200 1,500 +200
30MAR27 25.00 P 0.00 0.00 0.00 3.92 -0.64 53 1,600 1,600 +1,600
30MAR27 26.00 P 0.00 0.00 0.00 4.50 -0.75 53 2,500 2,500 +2,500
30MAR27 27.00 P 0.00 0.00 0.00 5.15 -0.81 54 1,100 1,100 +1,100
30MAR27 28.00 P 0.00 0.00 0.00 5.84 -0.80 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.48 -0.92 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.22 -0.94 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.00 -0.95 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.73 - 54 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 9.53 - 54 0 0 -
29JUN27 16.00 P 0.00 0.00 0.00 1.00 -0.25 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.12 -0.29 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.25 -0.32 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.39 -0.35 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.54 -0.40 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.71 -0.34 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.88 -0.36 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.07 -0.36 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.25 -0.40 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.68 -0.42 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.12 -0.48 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.60 -0.58 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.12 -0.74 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.75 -0.60 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.38 -0.61 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.99 -0.78 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.66 -0.72 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.37 -0.79 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.08 -0.84 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.82 -0.86 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.53 - 56 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 10.35 - 56 0 0 -
TOTAL PUT 6,316 30,586 +6,126
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$ 124.700
21AUG26 95.00 C 0.00 0.00 0.00 29.71 +4.49 166 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 28.71 +4.49 160 0 0 0
21AUG26 97.00 C 0.00 0.00 0.00 27.71 +4.49 153 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 26.71 +4.49 147 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 25.71 +4.49 141 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 24.71 +4.49 135 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 23.71 +4.49 129 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 22.71 +4.49 123 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 21.71 +4.49 117 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 20.71 +4.49 111 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 19.71 +4.49 105 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 18.71 +4.49 99 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 17.71 +4.49 93 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 16.71 +4.49 88 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 15.71 +4.49 82 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 14.71 +4.49 76 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 13.71 +4.49 71 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 12.71 +4.49 65 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 11.71 +4.49 60 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 10.71 +4.49 54 0 11 0
21AUG26 115.00 C 0.00 0.00 0.00 9.71 +4.48 49 0 18 0
21AUG26 116.00 C 0.00 0.00 0.00 8.71 +4.45 44 0 70 0
21AUG26 117.00 C 0.00 0.00 0.00 7.71 +4.45 39 0 46 0
21AUG26 118.00 C 0.00 0.00 0.00 6.71 +4.31 33 0 89 0
21AUG26 119.00 C 4.68 4.68 4.68 5.71 +4.03 28 2 118 -2
21AUG26 120.00 C 3.42 3.42 3.42 4.72 +3.62 33 2 18 0
21AUG26 121.00 C 3.33 3.33 3.33 3.74 +3.09 32 15 37 +9
21AUG26 122.00 C 0.00 0.00 0.00 2.80 +2.45 31 0 0 0
21AUG26 123.00 C 1.01 1.50 1.01 1.92 +1.74 30 26 15 +15
21AUG26 124.00 C 0.68 1.34 0.68 1.19 +1.10 30 68 55 +55
21AUG26 125.00 C 0.18 0.39 0.18 0.66 +0.62 30 30 30 +30
21AUG26 126.00 C 0.45 0.45 0.15 0.34 +0.32 31 11 11 +11
21AUG26 127.00 C 0.00 0.00 0.00 0.14 +0.13 31 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 0.05 +0.04 31 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
21AUG26 131.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
21AUG26 133.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
21AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
21AUG26 136.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
21AUG26 138.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 139.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
21AUG26 140.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 34.76 +4.50 69 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 32.26 +4.49 58 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 29.76 +4.54 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 27.26 +4.52 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 24.76 +4.49 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 22.27 +4.50 45 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 19.77 +4.49 38 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 17.27 +4.48 31 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 14.77 +4.45 0 0 18 0
28AUG26 112.50 C 0.00 0.00 0.00 12.28 +4.36 27 0 150 0
28AUG26 115.00 C 0.00 0.00 0.00 9.82 +4.13 28 0 252 0
28AUG26 117.50 C 6.50 7.50 6.50 7.44 +3.80 28 6 276 -6
28AUG26 120.00 C 4.09 5.21 4.09 5.21 +3.03 27 6 286 0
28AUG26 122.50 C 2.13 3.27 2.13 3.38 +2.23 27 59 173 +17
28AUG26 125.00 C 1.34 1.94 1.34 1.94 +1.40 27 122 224 +61
28AUG26 127.50 C 0.64 1.02 0.64 1.02 +0.79 28 73 175 +58
28AUG26 130.00 C 0.45 0.45 0.45 0.46 +0.37 28 15 241 -15
28AUG26 132.50 C 0.17 0.22 0.17 0.19 +0.16 28 31 209 +1
28AUG26 135.00 C 0.00 0.00 0.00 0.07 +0.06 28 0 127 0
28AUG26 137.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 98 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 30 0 188 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 34 0 72 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 57.42 +4.50 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.92 +4.49 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.43 +4.49 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.86 +4.41 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.45 +4.50 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.96 +4.50 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.46 +4.49 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.97 +4.49 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.48 +4.49 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.93 +4.46 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.53 +4.76 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.01 +4.71 28 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 27.48 +4.61 0 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 24.79 +4.34 0 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 22.35 +4.13 0 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 19.93 +4.05 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 17.79 +4.15 28 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 15.48 +3.97 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 13.28 +3.73 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 11.20 +3.44 28 0 58 0
29SEP26 117.50 C 0.00 0.00 0.00 9.29 +3.29 28 0 13 0
29SEP26 120.00 C 5.00 5.00 5.00 7.56 +2.80 28 5 115 0
29SEP26 122.50 C 0.00 0.00 0.00 6.21 +2.59 29 0 151 0
29SEP26 125.00 C 4.14 4.20 4.14 4.69 +2.02 28 20 201 +10
29SEP26 127.50 C 3.52 3.58 3.52 3.58 +1.62 28 4 116 +4
29SEP26 130.00 C 2.75 2.75 2.67 2.67 +1.25 28 3 386 0
29SEP26 132.50 C 1.67 1.77 1.64 2.05 +1.02 28 34 58 -12
29SEP26 135.00 C 1.49 1.50 1.31 1.47 +0.77 28 20 240 -1
29SEP26 137.50 C 0.00 0.00 0.00 1.04 +0.57 28 0 199 0
29SEP26 140.00 C 0.70 0.87 0.70 0.72 +0.41 28 24 109 +6
29SEP26 142.50 C 0.62 0.62 0.62 0.48 +0.28 28 5 189 +5
29SEP26 145.00 C 0.00 0.00 0.00 0.32 +0.19 28 0 166 0
29SEP26 147.50 C 0.00 0.00 0.00 0.21 +0.13 28 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.13 +0.08 28 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.09 +0.06 28 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.06 +0.04 29 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.04 +0.03 29 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 28 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 29 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 31 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 34.93 +4.36 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 32.74 +4.59 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 30.19 +4.44 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 27.48 +4.12 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 24.97 +3.95 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 22.64 +3.81 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 20.39 +3.75 20 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 18.09 +3.54 22 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 16.28 +3.69 27 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 14.22 +3.45 27 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 12.29 +3.19 27 0 90 0
29OCT26 117.50 C 0.00 0.00 0.00 10.51 +3.05 27 0 53 0
29OCT26 120.00 C 0.00 0.00 0.00 8.89 +2.75 27 0 109 0
29OCT26 122.50 C 0.00 0.00 0.00 7.52 +2.46 27 0 53 0
29OCT26 125.00 C 5.56 5.56 5.56 6.06 +2.04 26 15 100 0
29OCT26 127.50 C 0.00 0.00 0.00 4.94 +1.70 26 0 61 0
29OCT26 130.00 C 0.00 0.00 0.00 4.10 +1.53 27 0 71 0
29OCT26 132.50 C 0.00 0.00 0.00 3.31 +1.28 27 0 27 0
29OCT26 135.00 C 2.60 2.60 2.60 2.58 +1.00 27 3 55 0
29OCT26 137.50 C 2.00 2.00 2.00 2.03 +0.82 27 1 92 0
29OCT26 140.00 C 1.64 1.64 1.64 1.56 +0.65 27 1 77 +1
29OCT26 142.50 C 0.00 0.00 0.00 1.19 +0.52 27 0 32 0
29OCT26 145.00 C 1.05 1.05 1.05 0.89 +0.41 27 2 6 +2
27NOV26 92.50 C 0.00 0.00 0.00 32.74 +4.42 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 30.19 +4.26 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 27.49 +3.91 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 25.15 +3.86 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 22.87 +3.74 15 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 20.54 +3.54 21 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 18.46 +3.49 24 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 16.75 +3.68 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 14.77 +3.46 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 12.91 +3.21 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 11.21 +3.07 28 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 9.66 +2.72 28 0 10 0
27NOV26 122.50 C 0.00 0.00 0.00 8.15 +2.34 27 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 6.93 +2.11 28 0 60 0
27NOV26 127.50 C 0.00 0.00 0.00 5.75 +1.79 27 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 4.88 +1.64 28 0 31 0
27NOV26 132.50 C 0.00 0.00 0.00 4.06 +1.43 28 0 85 0
27NOV26 135.00 C 0.00 0.00 0.00 3.38 +1.26 28 0 1 0
27NOV26 137.50 C 0.00 0.00 0.00 2.75 +1.07 28 0 30 0
27NOV26 140.00 C 2.20 2.20 2.20 2.22 +0.91 28 30 45 +30
27NOV26 142.50 C 1.81 1.81 1.81 1.78 +0.77 28 1 3 0
27NOV26 145.00 C 0.00 0.00 0.00 1.41 +0.64 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.67 +4.73 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.19 +4.74 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.71 +4.76 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.23 +4.75 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.74 +4.73 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.97 +4.38 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 37.48 +4.32 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.10 +4.35 0 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 32.74 +4.36 0 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 30.19 +4.18 0 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 27.71 +4.06 0 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 25.36 +3.91 16 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 23.10 +3.75 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.90 +3.60 24 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 18.79 +3.43 25 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 17.07 +3.59 27 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 15.17 +3.43 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.41 +3.41 27 0 190 0
30DEC26 117.50 C 9.00 9.00 9.00 11.75 +2.86 27 1 64 -1
30DEC26 120.00 C 0.00 0.00 0.00 10.26 +2.72 27 0 56 0
30DEC26 122.50 C 0.00 0.00 0.00 8.89 +2.54 27 0 135 0
30DEC26 125.00 C 0.00 0.00 0.00 7.66 +2.20 27 0 467 0
30DEC26 127.50 C 0.00 0.00 0.00 6.54 +1.93 27 0 208 0
30DEC26 130.00 C 0.00 0.00 0.00 5.60 +1.70 27 0 128 0
30DEC26 132.50 C 0.00 0.00 0.00 4.76 +1.47 27 0 52 0
30DEC26 135.00 C 0.00 0.00 0.00 4.09 +1.30 28 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 3.47 +1.14 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.89 +1.03 28 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 2.42 +0.90 28 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 2.00 +0.75 28 0 69 0
30DEC26 147.50 C 0.00 0.00 0.00 1.65 +0.64 27 0 18 0
30DEC26 150.00 C 1.51 1.51 1.51 1.35 +0.53 27 2 114 +2
30DEC26 152.50 C 0.00 0.00 0.00 1.11 +0.45 27 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.90 +0.35 27 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.72 +0.30 27 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.59 +0.25 27 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.47 +0.20 27 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.37 +0.16 27 0 42 0
30DEC26 167.50 C 0.56 0.61 0.56 0.31 +0.14 27 7 43 0
30MAR27 90.00 C 0.00 0.00 0.00 35.30 +4.31 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.74 +4.07 0 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.24 +3.77 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.03 +3.69 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.85 +3.57 24 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.76 +3.46 25 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.82 +3.13 25 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.97 +3.03 26 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.66 +3.61 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.99 +3.48 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.28 +3.14 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 13.77 +2.89 27 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 12.28 +2.49 27 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 11.40 +2.49 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 10.05 +2.11 27 0 40 0
30MAR27 127.50 C 8.90 8.90 8.90 9.02 +1.96 27 15 43 0
30MAR27 130.00 C 0.00 0.00 0.00 8.08 +1.92 27 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 7.21 +1.77 27 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 6.43 +1.63 27 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 5.72 +1.47 27 0 41 0
30MAR27 140.00 C 4.80 4.80 4.80 5.08 +1.38 27 1 6 0
30MAR27 142.50 C 0.00 0.00 0.00 4.51 +1.13 27 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 4.07 +1.13 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.69 +1.12 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.24 +0.99 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 2.83 +0.90 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.50 +0.80 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.17 +0.70 28 0 3 0
30MAR27 160.00 C 2.10 2.10 1.88 1.90 +0.64 28 6 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.67 +0.57 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.43 +0.48 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.22 +0.41 28 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 35.97 +4.58 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 32.94 +3.68 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.79 +3.59 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.74 +3.51 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.76 +3.40 25 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 24.87 +3.31 25 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.13 +3.38 25 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 21.50 +2.69 26 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.90 +3.01 26 0 5 0
29JUN27 112.50 C 18.68 18.68 18.68 18.46 +2.99 26 1 1 0
29JUN27 115.00 C 0.00 0.00 0.00 17.09 +2.88 26 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.73 +2.68 26 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 14.48 +2.53 27 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 13.37 +2.46 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 12.32 +2.37 27 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.30 +2.24 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.31 +2.07 27 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 9.46 +1.98 27 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.63 +1.85 27 0 36 0
29JUN27 137.50 C 0.00 0.00 0.00 7.84 +1.69 27 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 7.16 +1.64 27 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 6.59 +1.46 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 5.84 +1.25 27 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 5.45 +1.33 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 4.89 +1.26 28 0 33 0
29JUN27 152.50 C 4.50 4.50 4.50 4.46 +1.13 28 3 6 +3
29JUN27 155.00 C 3.85 3.85 3.85 4.03 +1.02 28 2 9 +2
TOTAL CALL 672 11,982 +285
21AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 157 0 13 0
21AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
21AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
21AUG26 111.00 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
21AUG26 112.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
21AUG26 113.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
21AUG26 114.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
21AUG26 115.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 40 0
21AUG26 116.00 P 0.00 0.00 0.00 0.01 -0.04 58 0 56 0
21AUG26 117.00 P 0.00 0.00 0.00 0.01 -0.11 51 0 48 0
21AUG26 118.00 P 0.00 0.00 0.00 0.01 -0.26 45 0 18 0
21AUG26 119.00 P 0.00 0.00 0.00 0.01 -0.52 39 0 17 0
21AUG26 120.00 P 0.00 0.00 0.00 0.01 -0.91 33 0 6 0
21AUG26 121.00 P 0.00 0.00 0.00 0.03 -1.45 32 0 0 0
21AUG26 122.00 P 0.49 0.49 0.45 0.09 -2.10 31 38 38 +38
21AUG26 123.00 P 0.83 0.83 0.83 0.23 -2.82 31 1 1 +1
21AUG26 124.00 P 0.89 1.35 0.81 0.50 -3.48 30 85 40 +40
21AUG26 125.00 P 1.38 1.38 1.17 0.99 -3.83 32 60 45 +45
21AUG26 126.00 P 0.00 0.00 0.00 1.67 -4.13 33 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 2.49 -4.31 35 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 3.41 -4.39 38 0 0 0
21AUG26 129.00 P 0.00 0.00 0.00 4.31 -4.49 31 0 0 0
21AUG26 130.00 P 0.00 0.00 0.00 5.30 -4.50 0 0 0 0
21AUG26 131.00 P 0.00 0.00 0.00 6.30 -4.50 0 0 0 0
21AUG26 132.00 P 0.00 0.00 0.00 7.30 -4.50 0 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 8.30 -4.50 0 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 9.30 -4.50 0 0 0 0
21AUG26 135.00 P 0.00 0.00 0.00 10.30 -4.50 0 0 0 0
21AUG26 136.00 P 0.00 0.00 0.00 11.30 -4.50 0 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 12.30 -4.50 0 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 13.70 -4.10 143 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 14.73 - 154 0 0 -
21AUG26 140.00 P 0.00 0.00 0.00 15.30 - 0 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 43 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 64 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 142 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
28AUG26 105.00 P 0.05 0.05 0.03 0.01 0.00 44 28 788 -9
28AUG26 107.50 P 0.06 0.06 0.06 0.01 0.00 39 10 319 -10
28AUG26 110.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 577 0
28AUG26 112.50 P 0.13 0.14 0.13 0.02 -0.12 30 7 459 -5
28AUG26 115.00 P 0.22 0.22 0.21 0.05 -0.36 28 2 270 -1
28AUG26 117.50 P 0.35 0.36 0.35 0.17 -0.80 28 17 171 +2
28AUG26 120.00 P 0.80 0.80 0.54 0.50 -1.41 28 25 182 +5
28AUG26 122.50 P 1.38 1.61 1.10 1.12 -2.26 28 46 97 +4
28AUG26 125.00 P 3.02 3.02 2.05 2.17 -3.12 27 323 267 +201
28AUG26 127.50 P 0.00 0.00 0.00 3.74 -3.73 28 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 5.69 -4.14 28 0 18 0
28AUG26 132.50 P 0.00 0.00 0.00 7.92 -4.38 27 0 1 0
28AUG26 135.00 P 0.00 0.00 0.00 10.32 -4.48 27 0 0 0
28AUG26 137.50 P 12.80 12.80 12.80 12.80 -4.50 0 1 1 +1
28AUG26 140.00 P 0.00 0.00 0.00 15.76 -4.04 59 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 18.33 -4.01 68 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 20.91 -3.93 77 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.47 -3.87 85 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 26.06 -3.78 94 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 28.29 -4.05 90 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 31.14 -3.70 108 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 33.58 -3.76 112 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 36.31 -3.53 125 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 38.88 -3.46 132 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 40.79 -4.05 117 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 43.75 -3.59 139 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 56 0
29SEP26 97.50 P 0.20 0.20 0.20 0.02 -0.03 29 5 82 -3
29SEP26 100.00 P 0.00 0.00 0.00 0.03 -0.07 28 0 159 0
29SEP26 102.50 P 0.00 0.00 0.00 0.07 -0.12 28 0 204 0
29SEP26 105.00 P 0.40 0.40 0.37 0.13 -0.22 28 46 240 -10
29SEP26 107.50 P 0.56 0.56 0.56 0.25 -0.35 28 1 240 -1
29SEP26 110.00 P 0.74 0.74 0.74 0.44 -0.55 28 17 196 +2
29SEP26 112.50 P 1.10 1.10 1.03 0.74 -0.80 28 52 139 -8
29SEP26 115.00 P 1.36 1.55 1.26 1.18 -1.09 28 107 241 +93
29SEP26 117.50 P 2.04 2.20 1.88 1.77 -1.42 28 55 139 +46
29SEP26 120.00 P 2.70 2.70 2.56 2.55 -1.75 28 2 103 +2
29SEP26 122.50 P 4.10 4.10 3.50 3.50 -2.15 28 4 44 +1
29SEP26 125.00 P 5.00 5.00 4.51 4.67 -2.52 28 53 82 +38
29SEP26 127.50 P 0.00 0.00 0.00 6.06 -2.90 28 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 7.65 -3.25 28 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 9.44 -3.55 28 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 11.40 -3.79 28 0 136 0
29SEP26 137.50 P 15.00 15.00 15.00 13.49 -4.01 28 10 154 -10
29SEP26 140.00 P 0.00 0.00 0.00 15.76 -4.41 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 18.55 -4.09 35 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 21.00 -4.14 38 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 23.47 -4.15 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.06 -4.06 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 28.63 -3.99 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 31.21 -3.91 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 33.58 -4.04 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 36.31 -3.81 58 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 38.88 -3.74 62 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 41.03 -4.08 60 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 43.90 -3.72 67 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.03 -0.04 28 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.05 -0.07 27 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 0.09 -0.12 27 0 21 0
29OCT26 100.00 P 0.48 0.48 0.48 0.15 -0.21 27 4 14 -4
29OCT26 102.50 P 0.00 0.00 0.00 0.25 -0.32 27 0 46 0
29OCT26 105.00 P 0.00 0.00 0.00 0.42 -0.46 27 0 92 0
29OCT26 107.50 P 1.00 1.00 0.90 0.66 -0.63 27 3 139 +2
29OCT26 110.00 P 1.35 1.40 1.22 1.00 -0.83 27 12 80 0
29OCT26 112.50 P 0.00 0.00 0.00 1.45 -1.08 27 0 44 0
29OCT26 115.00 P 0.00 0.00 0.00 2.03 -1.35 27 0 131 0
29OCT26 117.50 P 0.00 0.00 0.00 2.77 -1.55 27 0 53 0
29OCT26 120.00 P 0.00 0.00 0.00 3.62 -1.85 27 0 59 0
29OCT26 122.50 P 0.00 0.00 0.00 4.64 -2.23 27 0 40 0
29OCT26 125.00 P 6.35 6.35 6.35 5.85 -2.46 27 10 35 +10
29OCT26 127.50 P 0.00 0.00 0.00 7.27 -2.78 27 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 8.84 -2.95 27 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 10.40 -3.32 27 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 12.45 -3.34 28 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 14.18 -3.78 27 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 16.25 -4.28 27 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 18.98 -3.87 31 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 21.30 -3.90 32 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.16 -0.13 28 0 5 0
27NOV26 95.00 P 0.00 0.00 0.00 0.26 -0.19 28 0 40 0
27NOV26 97.50 P 0.00 0.00 0.00 0.40 -0.28 28 0 59 0
27NOV26 100.00 P 0.00 0.00 0.00 0.60 -0.42 28 0 59 0
27NOV26 102.50 P 0.00 0.00 0.00 0.86 -0.58 28 0 34 0
27NOV26 105.00 P 1.60 1.60 1.60 1.24 -0.73 28 1 1 +1
27NOV26 107.50 P 2.06 2.06 1.78 1.72 -0.89 28 61 91 +61
27NOV26 110.00 P 2.52 2.52 2.52 2.31 -0.98 28 15 53 +5
27NOV26 112.50 P 0.00 0.00 0.00 2.94 -1.42 28 0 157 0
27NOV26 115.00 P 4.32 4.32 4.32 3.71 -1.64 28 1 93 0
27NOV26 117.50 P 0.00 0.00 0.00 4.70 -1.62 28 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 5.77 -2.06 28 0 60 0
27NOV26 122.50 P 0.00 0.00 0.00 7.02 -2.37 28 0 45 0
27NOV26 125.00 P 0.00 0.00 0.00 8.41 -2.54 28 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 9.93 -2.76 28 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 11.61 -2.94 28 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 13.41 -3.09 28 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 15.15 -3.39 28 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 17.09 -3.58 28 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 19.71 -3.65 31 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 21.89 -3.68 31 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 24.12 -3.76 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.05 -0.04 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.08 -0.07 27 0 461 0
30DEC26 87.50 P 0.00 0.00 0.00 0.13 -0.11 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.21 -0.15 27 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.31 -0.22 27 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.47 -0.31 27 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 0.67 -0.42 27 0 68 0
30DEC26 100.00 P 0.00 0.00 0.00 0.97 -0.56 28 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 1.29 -0.73 27 0 101 0
30DEC26 105.00 P 2.12 2.12 1.87 1.78 -0.87 28 2 147 0
30DEC26 107.50 P 0.00 0.00 0.00 2.33 -1.06 28 0 85 0
30DEC26 110.00 P 3.31 3.31 3.02 2.97 -1.27 28 10 101 -4
30DEC26 112.50 P 3.65 3.65 3.65 3.68 -1.48 27 1 10 +1
30DEC26 115.00 P 0.00 0.00 0.00 4.50 -1.70 27 0 90 0
30DEC26 117.50 P 0.00 0.00 0.00 5.43 -1.84 27 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 6.57 -2.04 27 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 7.83 -2.65 27 0 122 0
30DEC26 125.00 P 10.00 10.00 10.00 9.27 -2.52 27 10 386 0
30DEC26 127.50 P 0.00 0.00 0.00 10.76 -2.41 27 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 12.33 -2.96 27 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 14.06 -3.14 27 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 15.85 -3.32 27 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 18.22 -3.43 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 20.32 -3.69 30 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 22.44 -3.79 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 24.62 -3.88 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 26.85 -3.65 32 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 29.15 -3.70 32 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 31.39 -3.82 33 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 33.73 -3.85 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 36.07 -3.91 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 38.46 -3.92 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 40.89 -3.93 36 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 43.29 -3.96 37 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 45.75 -3.94 38 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.74 -0.31 28 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.99 -0.41 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.30 -0.50 28 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 1.70 -0.57 28 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 2.18 -0.75 28 0 76 0
30MAR27 102.50 P 0.00 0.00 0.00 2.70 -0.88 28 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 3.34 -1.04 28 0 45 0
30MAR27 107.50 P 4.30 4.30 4.14 4.05 -1.17 28 16 34 +13
30MAR27 110.00 P 4.94 4.94 4.83 4.83 -1.39 28 16 33 +15
30MAR27 112.50 P 0.00 0.00 0.00 5.70 -1.53 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 6.64 -1.60 28 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 7.72 -1.77 28 0 13 0
30MAR27 120.00 P 9.40 9.40 9.10 8.90 -1.94 28 2 73 +1
30MAR27 122.50 P 10.35 10.35 10.00 10.18 -2.11 28 2 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.58 -2.24 28 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 13.04 -2.52 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 14.45 -2.67 28 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 16.11 -2.79 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 18.23 -2.53 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 20.07 -3.26 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 21.96 -3.39 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 23.93 -3.51 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 26.07 -3.29 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.15 -3.60 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.29 -3.67 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 32.47 -3.46 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.70 -3.50 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.90 -3.60 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.24 -3.59 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.54 -3.64 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.88 -3.67 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.22 -3.72 34 0 0 0
29JUN27 90.00 P 1.83 1.83 1.77 1.39 -0.37 28 2 8 +1
29JUN27 92.50 P 0.00 0.00 0.00 1.70 -0.52 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 2.18 -0.52 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 2.67 -0.64 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.17 -0.89 28 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 3.67 -1.19 27 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.60 -1.08 28 0 46 0
29JUN27 107.50 P 0.00 0.00 0.00 5.41 -1.23 28 0 31 0
29JUN27 110.00 P 6.10 6.10 6.10 6.12 -1.54 28 5 19 +5
29JUN27 112.50 P 0.00 0.00 0.00 7.12 -1.63 28 0 0 0
29JUN27 115.00 P 8.00 8.00 8.00 8.20 -1.73 28 1 2 +1
29JUN27 117.50 P 0.00 0.00 0.00 9.33 -1.87 28 0 2 0
29JUN27 120.00 P 0.00 0.00 0.00 10.30 -2.26 27 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 11.66 -2.34 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 13.12 -2.39 28 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 14.66 -2.24 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 16.14 -2.82 28 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 17.64 -3.11 28 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 19.73 -2.68 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 21.50 -2.82 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.35 -3.12 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 25.25 -3.25 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 27.22 -3.31 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 29.23 -3.40 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.27 -3.50 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 33.39 -3.31 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 35.50 -3.65 30 0 0 0
TOTAL PUT 1,169 11,646 +570
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$ 2.365
28AUG26 1.50 C 0.00 0.00 0.00 0.87 +0.02 156 0 0 0
28AUG26 1.55 C 0.81 0.81 0.81 0.82 +0.02 146 1 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.77 +0.02 136 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.72 +0.02 127 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.67 +0.02 117 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.62 +0.02 108 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.57 +0.02 99 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.52 +0.02 91 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.47 +0.02 82 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.42 +0.02 74 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.37 +0.02 66 0 30 0
28AUG26 2.10 C 0.26 0.26 0.26 0.27 +0.01 49 1 8 0
28AUG26 2.20 C 0.00 0.00 0.00 0.17 +0.01 33 0 912 0
28AUG26 2.30 C 0.00 0.00 0.00 0.10 +0.01 44 0 839 0
28AUG26 2.40 C 0.05 0.05 0.05 0.05 0.00 46 2 1,052 -2
28AUG26 2.50 C 0.03 0.03 0.03 0.03 0.00 55 2 1,631 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 51 0 374 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 65 0 500 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 78 0 283 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 90 0 1,037 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 102 0 208 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 112 0 66 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 122 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 132 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 141 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 158 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 188 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.87 +0.01 48 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.82 +0.01 38 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.48 +0.01 44 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.43 +0.01 40 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.38 0.00 35 0 225 0
29SEP26 2.10 C 0.00 0.00 0.00 0.31 +0.02 44 0 330 0
29SEP26 2.20 C 0.00 0.00 0.00 0.24 +0.01 45 0 188 0
29SEP26 2.30 C 0.00 0.00 0.00 0.18 0.00 45 0 282 0
29SEP26 2.40 C 0.00 0.00 0.00 0.13 +0.01 45 0 426 0
29SEP26 2.50 C 0.00 0.00 0.00 0.09 0.00 45 0 736 0
29SEP26 2.60 C 0.06 0.07 0.06 0.07 +0.01 48 25 367 +5
29SEP26 2.70 C 0.00 0.00 0.00 0.05 +0.01 49 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 0.00 0.00 0.00 0.02 0.00 47 0 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 62 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 84 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 93 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 0.00 104 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.88 +0.01 58 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.83 +0.01 54 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.78 +0.01 50 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.73 +0.01 46 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.68 +0.02 42 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.64 +0.03 49 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.59 +0.01 45 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.54 +0.02 41 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.50 +0.02 43 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.46 +0.03 44 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.42 +0.02 44 0 75 0
29OCT26 2.10 C 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.27 -0.01 41 0 90 0
29OCT26 2.30 C 0.00 0.00 0.00 0.22 0.00 43 0 65 0
29OCT26 2.40 C 0.00 0.00 0.00 0.17 0.00 43 0 281 0
29OCT26 2.50 C 0.00 0.00 0.00 0.14 +0.01 45 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.11 +0.01 46 0 119 0
29OCT26 2.70 C 0.00 0.00 0.00 0.08 0.00 45 0 2 0
29OCT26 2.80 C 0.07 0.07 0.07 0.06 0.00 45 30 59 +30
29OCT26 2.90 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 0.00 44 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 40 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 0.74 +0.02 45 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.70 +0.02 48 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.65 +0.02 45 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.61 +0.01 46 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.57 +0.02 47 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.52 +0.02 43 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.48 +0.02 43 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.18 +0.01 46 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.14 0.00 45 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.09 0.00 45 0 7 0
27NOV26 2.90 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.06 0.00 46 0 4 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 -0.01 44 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.90 +0.03 53 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.85 +0.02 49 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.81 +0.03 51 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.76 +0.02 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.72 +0.03 49 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.67 +0.02 46 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.63 +0.02 46 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.59 +0.02 46 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.55 +0.02 45 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.51 +0.02 44 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.48 +0.03 46 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.41 +0.02 45 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.34 +0.01 43 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.29 +0.01 43 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.25 +0.01 44 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.21 0.00 45 0 213 0
30DEC26 2.60 C 0.00 0.00 0.00 0.18 0.00 45 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.15 0.00 45 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 45 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.08 0.00 45 0 803 0
30DEC26 3.10 C 0.00 0.00 0.00 0.07 0.00 46 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 0.00 46 0 17 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 +0.01 47 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 0.00 43 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 0.00 41 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.94 +0.03 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.89 +0.02 50 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.85 +0.02 50 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.81 +0.03 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.77 +0.03 49 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.73 +0.03 48 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.69 +0.02 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.66 +0.03 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.62 +0.02 47 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.59 +0.03 47 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.55 +0.02 46 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.49 +0.02 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.43 +0.01 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.38 +0.01 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.30 +0.01 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.27 +0.01 46 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.24 +0.01 47 0 100 0
30MAR27 2.80 C 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.18 +0.01 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 +0.01 46 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 +0.01 46 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 +0.01 47 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 45 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.04 0.00 44 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 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.97 +0.03 54 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.93 +0.03 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.88 +0.01 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.85 +0.02 52 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.81 +0.02 51 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.77 +0.02 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.73 +0.01 48 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.70 +0.01 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.67 +0.02 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.63 +0.01 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.60 +0.01 47 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.54 +0.01 47 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.49 0.00 47 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.44 0.00 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.40 +0.01 47 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.32 0.00 46 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.29 +0.01 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.26 0.00 46 0 75 0
29JUN27 2.90 C 0.00 0.00 0.00 0.23 0.00 46 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 0.00 45 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.16 0.00 45 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 0.00 46 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 0.00 46 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.12 0.00 46 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.11 0.00 47 0 66 0
TOTAL CALL 61 26,921 +33
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 184 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 141 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 130 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 120 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 110 0 663 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 101 0 293 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 91 0 1,700 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,041 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 528 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 -0.01 44 0 536 0
28AUG26 2.30 P 0.04 0.04 0.04 0.04 -0.01 49 50 292 0
28AUG26 2.40 P 0.00 0.00 0.00 0.09 -0.01 51 0 114 0
28AUG26 2.50 P 0.00 0.00 0.00 0.16 -0.02 52 0 207 0
28AUG26 2.60 P 0.00 0.00 0.00 0.25 -0.01 59 0 91 0
28AUG26 2.70 P 0.00 0.00 0.00 0.35 0.00 75 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.45 -0.01 89 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.55 -0.01 102 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.65 -0.01 114 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.75 -0.01 125 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.85 -0.02 136 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.95 -0.02 146 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.05 -0.01 156 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.15 -0.01 166 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.25 -0.02 175 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.35 -0.02 183 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.44 -0.02 161 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.54 -0.02 169 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.64 -0.01 176 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.74 -0.01 182 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 230 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 44 0 407 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 45 0 345 0
29SEP26 2.20 P 0.06 0.06 0.06 0.06 -0.01 42 2 355 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 0.00 46 0 458 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 -0.01 46 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 0.00 49 0 371 0
29SEP26 2.60 P 0.00 0.00 0.00 0.30 -0.01 49 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.38 -0.01 50 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.47 -0.01 53 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.56 -0.02 54 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 0.66 -0.01 60 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.75 -0.02 59 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.85 -0.02 64 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.95 -0.02 69 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.05 -0.02 73 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 1.15 -0.02 78 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.25 -0.02 82 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.35 -0.02 86 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.44 -0.03 78 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.54 -0.03 82 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.64 -0.03 85 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.74 -0.03 88 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.84 -0.03 91 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.94 -0.03 94 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.04 -0.03 97 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.14 -0.03 100 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.24 -0.03 103 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.34 -0.03 106 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.44 -0.03 109 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.54 -0.03 111 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 -0.01 38 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.02 -0.01 41 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 56 0
29OCT26 2.10 P 0.00 0.00 0.00 0.07 0.00 45 0 120 0
29OCT26 2.20 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.49 -0.02 48 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.58 -0.01 50 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.67 -0.02 51 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.77 -0.01 56 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.85 -0.03 50 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.95 -0.03 54 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.05 -0.02 58 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 0.00 44 0 2 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.44 -0.01 47 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.60 -0.02 48 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.69 -0.02 50 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.78 -0.01 51 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.87 -0.01 52 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.96 -0.02 51 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.05 -0.03 50 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 -0.01 38 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.02 -0.01 41 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 0.00 47 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 46 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 -0.01 44 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.16 -0.01 44 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.21 -0.02 45 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.26 -0.02 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.32 -0.02 44 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.39 -0.02 45 0 271 0
30DEC26 2.70 P 0.00 0.00 0.00 0.46 -0.02 45 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.54 -0.02 47 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.62 -0.02 47 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.71 -0.01 49 0 188 0
30DEC26 3.10 P 0.00 0.00 0.00 0.79 -0.02 48 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 0.88 -0.02 49 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.97 -0.02 49 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.06 -0.03 49 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.15 -0.02 47 0 11 0
30DEC26 3.60 P 0.00 0.00 0.00 1.25 -0.03 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.35 -0.02 52 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.44 -0.03 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.54 -0.03 51 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.64 -0.03 53 0 9 0
30DEC26 4.10 P 0.00 0.00 0.00 1.74 -0.03 55 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.84 -0.03 57 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.94 -0.03 59 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.04 -0.03 61 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.14 -0.03 63 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.24 -0.03 64 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 -0.01 43 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 -0.01 45 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 47 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 0.00 45 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 0.00 47 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 -0.01 45 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 0.00 46 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 0.00 46 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.23 0.00 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.28 0.00 45 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.34 +0.01 46 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.40 0.00 46 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.45 -0.02 44 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.52 -0.02 45 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.60 -0.01 46 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.67 -0.02 45 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.75 -0.02 46 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.83 -0.02 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.92 -0.01 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.00 -0.02 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.09 -0.02 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.18 -0.02 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.27 -0.02 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.36 -0.02 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.46 -0.01 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.55 -0.02 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.65 -0.02 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.74 -0.03 46 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.84 -0.03 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.94 -0.03 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.04 -0.03 51 0 69 0
29JUN27 1.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.07 -0.01 46 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.08 -0.01 46 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 0.00 46 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.12 0.00 45 0 103 0
29JUN27 1.80 P 0.00 0.00 0.00 0.14 -0.01 46 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 -0.02 45 0 51 0
29JUN27 1.90 P 0.00 0.00 0.00 0.18 0.00 47 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 0.00 45 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.21 0.00 45 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.25 -0.01 45 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.30 -0.01 45 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.34 -0.02 43 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.40 -0.01 44 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.46 -0.01 44 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.52 -0.02 43 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.59 -0.01 43 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.66 -0.01 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.73 -0.02 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.81 -0.02 43 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 0.88 -0.02 42 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.96 -0.02 42 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.05 -0.01 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.13 -0.02 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.22 -0.01 43 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.30 -0.02 42 0 55 0
TOTAL PUT 52 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$ 41.880
28AUG26 30.00 C 0.00 0.00 0.00 11.90 +0.74 70 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.96 +0.80 106 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.90 +0.72 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.90 +0.74 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.90 +0.56 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.99 +0.82 73 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.91 +0.72 42 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 4.94 +0.70 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.99 +0.66 45 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 3.10 +0.60 45 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 2.30 +0.51 45 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 1.62 +0.42 45 0 60 0
28AUG26 42.00 C 0.00 0.00 0.00 1.08 +0.33 45 0 153 0
28AUG26 43.00 C 0.00 0.00 0.00 0.67 +0.20 45 0 244 0
28AUG26 44.00 C 0.40 0.40 0.40 0.39 +0.13 45 4 240 +4
28AUG26 45.00 C 0.00 0.00 0.00 0.22 +0.08 45 0 350 0
28AUG26 46.00 C 0.21 0.21 0.21 0.11 +0.04 45 30 399 +30
28AUG26 47.00 C 0.08 0.08 0.08 0.06 +0.02 46 23 265 0
28AUG26 48.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 94 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 81 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 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 73 0 122 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 126 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 102 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.93 +0.68 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.96 +0.74 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.93 +0.66 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.02 +0.86 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.94 +0.60 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.99 +0.76 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.98 +0.71 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.08 +0.72 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.26 +0.75 39 0 10 0
29SEP26 39.00 C 3.61 3.61 3.61 3.31 +0.56 34 15 31 0
29SEP26 40.00 C 2.84 2.84 2.84 2.58 +0.42 34 15 126 -15
29SEP26 41.00 C 0.00 0.00 0.00 2.02 +0.42 35 0 187 0
29SEP26 42.00 C 0.00 0.00 0.00 1.49 +0.34 35 0 150 0
29SEP26 43.00 C 1.32 1.32 1.26 1.07 +0.26 34 19 190 -15
29SEP26 44.00 C 0.00 0.00 0.00 0.75 +0.20 34 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.52 +0.15 34 0 160 0
29SEP26 46.00 C 0.00 0.00 0.00 0.35 +0.10 34 0 170 0
29SEP26 47.00 C 0.44 0.44 0.44 0.23 +0.07 34 2 101 +2
29SEP26 48.00 C 0.00 0.00 0.00 0.15 +0.04 34 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 135 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 34 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 558 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 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 89 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.93 +0.68 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.96 +0.74 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.93 +0.66 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.02 +0.81 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.94 +0.60 32 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.03 +0.76 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.04 +0.68 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.15 +0.63 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.32 +0.57 34 0 16 0
29OCT26 39.00 C 3.88 3.88 3.88 3.58 +0.51 34 15 15 +15
29OCT26 40.00 C 3.25 3.25 3.25 2.94 +0.45 34 15 15 +15
29OCT26 41.00 C 0.00 0.00 0.00 2.39 +0.39 34 0 66 0
29OCT26 42.00 C 0.00 0.00 0.00 1.93 +0.29 34 0 183 0
29OCT26 43.00 C 0.00 0.00 0.00 1.59 +0.28 35 0 140 0
29OCT26 44.00 C 0.00 0.00 0.00 1.27 +0.24 35 0 231 0
29OCT26 45.00 C 0.00 0.00 0.00 1.00 +0.20 35 0 208 0
29OCT26 46.00 C 0.00 0.00 0.00 0.79 +0.17 35 0 53 0
29OCT26 47.00 C 0.88 0.88 0.81 0.61 +0.13 35 45 129 -1
29OCT26 48.00 C 0.68 0.68 0.68 0.48 +0.11 35 30 132 +30
29OCT26 49.00 C 0.57 0.57 0.52 0.36 +0.09 35 30 83 +30
29OCT26 50.00 C 0.00 0.00 0.00 0.27 +0.06 35 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.14 +0.04 35 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.99 +0.72 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.03 +0.77 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.20 +0.85 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.26 +0.86 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.17 +0.60 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.36 +0.55 35 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.63 +0.50 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 3.97 +0.43 35 0 0 0
27NOV26 40.00 C 3.81 3.81 3.81 3.39 +0.38 35 15 15 +15
27NOV26 41.00 C 0.00 0.00 0.00 2.90 +0.27 35 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 2.45 +0.22 35 0 26 0
27NOV26 43.00 C 0.00 0.00 0.00 2.14 +0.27 36 0 170 0
27NOV26 44.00 C 0.00 0.00 0.00 1.80 +0.23 36 0 80 0
27NOV26 45.00 C 0.00 0.00 0.00 1.50 +0.18 36 0 10 0
27NOV26 46.00 C 1.51 1.51 1.51 1.26 +0.18 36 15 48 0
27NOV26 47.00 C 1.28 1.28 1.28 1.04 +0.14 36 45 89 +30
27NOV26 48.00 C 1.14 1.14 1.10 0.87 +0.13 36 30 39 +9
27NOV26 49.00 C 0.97 0.97 0.97 0.71 +0.10 36 15 90 +15
27NOV26 50.00 C 0.83 0.83 0.83 0.58 +0.09 36 15 107 +15
27NOV26 52.50 C 0.00 0.00 0.00 0.34 +0.05 36 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.20 +0.03 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.97 +0.72 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.00 +0.77 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.05 +0.76 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.22 +0.82 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.34 +0.81 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.45 +0.87 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.45 +0.63 37 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 5.73 +0.58 37 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 5.08 +0.55 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.50 +0.51 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.09 +0.59 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.50 +0.44 37 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.07 +0.31 37 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.78 +0.39 37 0 62 0
30DEC26 44.00 C 0.00 0.00 0.00 2.41 +0.33 37 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 2.11 +0.33 37 0 51 0
30DEC26 46.00 C 0.00 0.00 0.00 1.82 +0.28 37 0 55 0
30DEC26 47.00 C 0.00 0.00 0.00 1.59 +0.27 37 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 1.36 +0.23 37 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 1.18 +0.22 37 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 1.00 +0.18 37 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.67 +0.13 37 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.44 +0.09 37 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.29 +0.07 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 +0.05 37 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 +0.03 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.30 +0.77 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.37 +0.72 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.45 +0.68 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.60 +0.65 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.81 +0.61 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.10 +0.59 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.41 +0.54 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.80 +0.53 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.20 +0.48 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.68 +0.47 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.16 +0.44 37 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 4.70 +0.41 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.27 +0.41 37 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 3.86 +0.36 37 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 3.50 +0.35 36 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 3.14 +0.30 36 0 32 0
30MAR27 46.00 C 0.00 0.00 0.00 2.84 +0.29 36 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 2.56 +0.29 36 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 2.29 +0.24 36 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 2.07 +0.24 36 0 21 0
30MAR27 50.00 C 0.00 0.00 0.00 1.85 +0.22 36 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.40 +0.19 36 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.05 +0.14 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.78 +0.12 36 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.57 +0.08 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.43 +0.07 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.32 +0.05 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.23 +0.03 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 12.69 +0.69 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.89 +0.64 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.15 +0.64 41 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.44 +0.63 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.78 +0.64 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.12 +0.60 39 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 8.53 +0.62 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.88 +0.54 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.36 +0.56 39 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 6.84 +0.55 38 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 6.34 +0.55 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 5.87 +0.48 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.39 +0.40 37 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 4.98 +0.36 37 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 4.61 +0.34 37 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 4.27 +0.32 37 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.95 +0.36 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.66 +0.34 37 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 3.39 +0.25 37 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.14 +0.33 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.86 +0.25 37 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 2.35 +0.32 37 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 1.91 +0.20 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.54 +0.16 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.26 +0.16 37 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 1.01 +0.11 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.82 +0.11 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.66 +0.06 37 0 58 0
TOTAL CALL 378 11,432 +179
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 94 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 126 0
28AUG26 38.00 P 0.00 0.00 0.00 0.09 -0.08 45 0 137 0
28AUG26 39.00 P 0.18 0.19 0.18 0.20 -0.14 45 16 192 -14
28AUG26 40.00 P 0.37 0.41 0.37 0.39 -0.24 44 45 282 +17
28AUG26 41.00 P 0.70 0.70 0.70 0.69 -0.36 44 30 408 0
28AUG26 42.00 P 1.06 1.14 1.06 1.16 -0.44 44 60 622 -15
28AUG26 43.00 P 0.00 0.00 0.00 1.76 -0.53 45 0 304 0
28AUG26 44.00 P 0.00 0.00 0.00 2.49 -0.60 45 0 163 0
28AUG26 45.00 P 0.00 0.00 0.00 3.31 -0.66 45 0 244 0
28AUG26 46.00 P 0.00 0.00 0.00 4.21 -0.70 45 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 5.15 -0.72 44 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 6.13 -0.73 45 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 7.12 -0.74 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 8.12 -0.74 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.62 -0.74 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.12 -0.79 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.62 -0.74 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.20 -0.66 127 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.62 -0.74 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.20 -0.66 150 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.70 -0.66 160 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 36 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 20 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 69 0
29SEP26 35.00 P 0.00 0.00 0.00 0.21 -0.07 34 0 188 0
29SEP26 36.00 P 0.00 0.00 0.00 0.32 -0.12 33 0 269 0
29SEP26 37.00 P 0.00 0.00 0.00 0.51 -0.16 33 0 178 0
29SEP26 38.00 P 0.73 0.73 0.73 0.78 -0.21 33 8 126 0
29SEP26 39.00 P 0.98 0.98 0.98 1.12 -0.27 33 2 134 +2
29SEP26 40.00 P 1.27 1.27 1.27 1.54 -0.34 33 2 514 +2
29SEP26 41.00 P 0.00 0.00 0.00 2.05 -0.40 32 0 266 0
29SEP26 42.00 P 2.43 2.43 2.43 2.64 -0.56 32 1 204 -1
29SEP26 43.00 P 0.00 0.00 0.00 3.41 -0.53 34 0 95 0
29SEP26 44.00 P 0.00 0.00 0.00 4.17 -0.58 34 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 4.99 -0.62 34 0 248 0
29SEP26 46.00 P 0.00 0.00 0.00 5.85 -0.65 34 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.76 -0.45 34 0 23 0
29SEP26 48.00 P 0.00 0.00 0.00 7.46 -0.67 0 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.38 -0.69 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.32 -0.70 0 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 11.71 -0.71 0 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 14.12 -0.72 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 16.54 -0.72 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 18.98 -0.76 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 21.47 -0.72 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 23.98 -0.71 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 26.55 -0.66 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.04 -0.67 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.54 -0.67 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.11 -0.59 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.46 -0.74 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.07 -0.62 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.65 -0.54 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.95 -0.73 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.63 -0.55 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.06 -0.62 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.43 -0.69 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.00 -0.64 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.15 -0.04 35 0 20 0
29OCT26 33.00 P 0.00 0.00 0.00 0.23 -0.06 34 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.35 -0.07 34 0 26 0
29OCT26 35.00 P 0.00 0.00 0.00 0.49 -0.11 34 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 0.70 -0.15 34 0 57 0
29OCT26 37.00 P 0.00 0.00 0.00 0.96 -0.19 34 0 104 0
29OCT26 38.00 P 0.00 0.00 0.00 1.28 -0.24 34 0 95 0
29OCT26 39.00 P 1.46 1.46 1.46 1.66 -0.29 34 2 201 0
29OCT26 40.00 P 1.92 1.92 1.92 2.11 -0.33 33 15 135 -15
29OCT26 41.00 P 0.00 0.00 0.00 2.63 -0.37 33 0 119 0
29OCT26 42.00 P 0.00 0.00 0.00 3.20 -0.52 33 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 3.94 -0.48 34 0 92 0
29OCT26 44.00 P 0.00 0.00 0.00 4.65 -0.52 34 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 5.41 -0.55 34 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 6.21 -0.59 34 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.05 -0.39 34 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 7.69 -0.62 27 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.56 -0.64 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.46 -0.66 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.77 -0.69 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.15 -0.72 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.55 -0.79 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.98 -0.78 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.30 -0.09 35 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.44 -0.10 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.60 -0.14 35 0 31 0
27NOV26 35.00 P 0.00 0.00 0.00 0.81 -0.17 35 0 24 0
27NOV26 36.00 P 0.00 0.00 0.00 1.06 -0.22 35 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 1.37 -0.25 35 0 129 0
27NOV26 38.00 P 0.00 0.00 0.00 1.73 -0.28 35 0 66 0
27NOV26 39.00 P 0.00 0.00 0.00 2.13 -0.33 35 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 2.59 -0.37 34 0 115 0
27NOV26 41.00 P 2.83 2.83 2.83 3.11 -0.40 34 15 174 0
27NOV26 42.00 P 0.00 0.00 0.00 3.67 -0.57 34 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 4.42 -0.49 35 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 5.10 -0.52 35 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 5.81 -0.57 35 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.58 -0.58 35 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.15 -0.60 32 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 7.96 -0.61 31 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.80 -0.63 29 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.65 -0.65 26 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.88 -0.68 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.20 -0.71 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.57 -0.78 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.98 -0.85 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.29 -0.04 36 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.40 -0.05 36 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.55 -0.07 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.73 -0.07 36 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 0.94 -0.10 36 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.19 -0.13 36 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.49 -0.15 36 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.82 -0.19 36 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.22 -0.19 36 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.64 -0.24 36 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 3.12 -0.26 36 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 3.64 -0.29 35 0 62 0
30DEC26 42.00 P 4.00 4.00 3.82 4.19 -0.34 35 17 15 -15
30DEC26 43.00 P 0.00 0.00 0.00 4.80 -0.35 35 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.59 -0.42 37 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 6.30 -0.43 37 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 6.81 -0.47 34 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 7.56 -0.48 34 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 8.32 -0.52 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.13 -0.53 33 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.94 -0.56 31 0 41 0
30DEC26 52.50 P 0.00 0.00 0.00 12.08 -0.62 24 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.33 -0.65 0 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 16.64 -0.71 0 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 19.01 -0.83 0 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 21.47 -0.83 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 23.98 -0.77 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 26.55 -0.70 0 0 35 0
30DEC26 70.00 P 0.00 0.00 0.00 29.04 -0.70 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 31.54 -0.70 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.11 -0.62 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.46 -0.77 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.07 -0.65 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 41.65 -0.57 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.95 -0.77 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.63 -0.58 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.06 -0.65 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.43 -0.77 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.64 -0.08 35 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 0.86 -0.10 36 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.05 -0.14 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.28 -0.10 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.51 -0.17 35 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.83 -0.17 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.15 -0.22 35 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 2.55 -0.22 35 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 2.95 -0.27 35 0 48 0
30MAR27 39.00 P 0.00 0.00 0.00 3.41 -0.28 35 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.89 -0.31 35 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 4.42 -0.33 35 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 4.97 -0.35 34 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 5.55 -0.40 34 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 6.18 -0.40 34 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 6.82 -0.44 34 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.51 -0.45 34 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.21 -0.46 33 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.93 -0.51 33 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.69 -0.53 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.46 -0.56 32 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 12.49 -0.62 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.62 -0.67 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.84 -0.70 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.14 -0.78 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.53 -0.81 0 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.98 -0.80 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.55 -0.71 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.04 -0.71 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 31.54 -0.70 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.11 -0.63 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 36.46 -0.77 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 39.07 -0.66 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 41.65 -0.57 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.95 -0.77 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.21 -0.10 38 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 1.47 -0.07 38 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.73 -0.09 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.05 -0.16 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.35 -0.22 38 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 2.76 -0.20 38 0 26 0
29JUN27 36.00 P 0.00 0.00 0.00 3.19 -0.18 38 0 80 0
29JUN27 37.00 P 0.00 0.00 0.00 3.55 -0.18 38 0 14 0
29JUN27 38.00 P 0.00 0.00 0.00 4.05 -0.22 38 0 109 0
29JUN27 39.00 P 0.00 0.00 0.00 4.47 -0.23 37 0 19 0
29JUN27 40.00 P 0.00 0.00 0.00 4.97 -0.26 37 0 169 0
29JUN27 41.00 P 0.00 0.00 0.00 5.57 -0.22 38 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 6.07 -0.31 37 0 17 0
29JUN27 43.00 P 6.61 6.61 6.61 6.67 -0.33 37 15 45 +15
29JUN27 44.00 P 0.00 0.00 0.00 7.25 -0.56 37 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.90 -0.60 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 8.60 -0.60 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.29 -0.64 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.02 -0.63 37 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.76 -0.65 37 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.52 -0.66 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.49 -0.70 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.54 -0.75 36 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.66 -0.77 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.84 -0.78 34 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.04 -0.81 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.30 -0.84 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.69 -0.73 0 0 15 0
TOTAL PUT 228 12,183 -24
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$ 72.100
21AUG26 47.50 C 0.00 0.00 0.00 24.60 -0.91 0 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 24.10 -0.91 0 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 23.60 -0.91 0 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 23.10 -0.91 0 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 22.60 -0.91 0 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 22.10 -0.91 0 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 21.10 -0.91 0 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 20.10 -0.91 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 19.10 -0.91 0 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 18.10 -0.91 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 17.10 -0.91 0 0 0 0
21AUG26 56.00 C 0.00 0.00 0.00 16.10 -0.91 0 0 0 0
21AUG26 57.00 C 0.00 0.00 0.00 15.10 -0.91 0 0 0 0
21AUG26 58.00 C 0.00 0.00 0.00 14.10 -0.91 0 0 0 0
21AUG26 59.00 C 0.00 0.00 0.00 13.10 -0.91 0 0 0 0
21AUG26 60.00 C 0.00 0.00 0.00 12.10 -0.91 0 0 0 0
21AUG26 61.00 C 0.00 0.00 0.00 11.10 -0.91 0 0 0 0
21AUG26 62.00 C 0.00 0.00 0.00 10.10 -0.91 0 0 0 0
21AUG26 63.00 C 0.00 0.00 0.00 9.11 -0.90 98 0 1 0
21AUG26 64.00 C 0.00 0.00 0.00 8.11 -0.91 88 0 1 0
21AUG26 65.00 C 0.00 0.00 0.00 7.11 -0.91 77 0 22 0
21AUG26 66.00 C 0.00 0.00 0.00 6.11 -0.93 67 0 2 0
21AUG26 67.00 C 4.85 4.85 4.75 5.12 -0.96 66 4 2 -1
21AUG26 68.00 C 4.37 4.37 4.16 4.16 -0.98 68 5 23 0
21AUG26 69.00 C 3.81 3.81 3.81 3.24 -1.01 68 1 17 0
21AUG26 70.00 C 3.20 3.20 2.00 2.40 -1.03 68 13 47 +7
21AUG26 71.00 C 1.38 1.38 1.38 1.62 -0.98 64 4 29 -4
21AUG26 72.00 C 1.62 2.76 0.85 1.05 -0.92 66 67 100 -17
21AUG26 73.00 C 1.47 2.00 0.48 0.63 -0.81 67 70 78 +12
21AUG26 74.00 C 1.00 1.42 0.27 0.35 -0.67 67 89 30 -22
21AUG26 75.00 C 0.69 1.05 0.15 0.18 -0.51 68 120 124 +7
21AUG26 76.00 C 0.45 0.73 0.10 0.08 -0.37 67 58 66 +11
21AUG26 77.00 C 0.30 0.40 0.04 0.04 -0.26 70 9 99 0
21AUG26 78.00 C 0.18 0.25 0.04 0.02 -0.16 72 19 104 -3
21AUG26 79.00 C 0.15 0.15 0.09 0.01 -0.10 74 2 22 +1
21AUG26 80.00 C 0.09 0.12 0.02 0.01 -0.05 83 54 201 -14
21AUG26 81.00 C 0.06 0.08 0.02 0.01 -0.02 92 11 17 0
21AUG26 82.00 C 0.03 0.07 0.03 0.01 -0.01 100 6 54 +4
21AUG26 83.00 C 0.00 0.00 0.00 0.01 0.00 109 0 33 0
21AUG26 84.00 C 0.01 0.01 0.01 0.01 0.00 117 20 59 +20
21AUG26 85.00 C 0.01 0.01 0.01 0.01 0.00 125 2 28 -2
21AUG26 86.00 C 0.00 0.00 0.00 0.01 0.00 133 0 34 0
21AUG26 87.00 C 0.00 0.00 0.00 0.01 0.00 140 0 11 0
21AUG26 88.00 C 0.00 0.00 0.00 0.01 0.00 148 0 36 0
21AUG26 89.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 91.00 C 0.00 0.00 0.00 0.01 0.00 169 0 33 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
21AUG26 96.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 47.12 -0.90 231 0 10 0
28AUG26 26.00 C 0.00 0.00 0.00 46.17 -0.85 290 0 94 0
28AUG26 27.00 C 0.00 0.00 0.00 45.12 -0.90 208 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 44.12 -0.90 196 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 43.12 -0.90 184 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 42.12 -0.90 170 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 41.12 -0.90 145 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 40.12 -0.90 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 39.55 -0.47 314 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 38.12 -0.90 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 37.12 -0.91 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 36.12 -0.91 0 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 35.15 -0.88 179 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 34.17 -0.86 184 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 33.13 -0.90 140 0 4 0
28AUG26 40.00 C 0.00 0.00 0.00 32.13 -0.90 133 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 31.13 -0.90 126 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 30.13 -0.90 119 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 29.13 -0.90 112 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 28.19 -0.84 151 0 1 0
28AUG26 45.00 C 0.00 0.00 0.00 27.13 -0.90 97 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 26.13 -0.90 87 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.13 -0.90 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.13 -0.90 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.19 -0.85 121 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.25 -0.79 128 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.63 -0.91 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.36 -0.68 112 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 14.64 -0.91 53 0 1 0
28AUG26 60.00 C 13.00 13.00 13.00 12.17 -1.14 57 10 605 0
28AUG26 62.50 C 0.00 0.00 0.00 9.75 -0.91 57 0 251 0
28AUG26 65.00 C 8.33 8.33 8.33 7.46 -0.65 57 1 305 0
28AUG26 67.50 C 5.62 5.62 4.92 5.23 -0.84 52 5 402 +3
28AUG26 70.00 C 3.99 3.99 3.25 3.54 -0.76 55 10 380 -1
28AUG26 72.50 C 3.50 3.50 2.05 2.23 -0.65 56 66 299 +1
28AUG26 75.00 C 1.90 2.50 1.18 1.30 -0.53 56 126 716 -21
28AUG26 77.50 C 1.52 1.53 0.75 0.75 -0.38 58 69 327 -35
28AUG26 80.00 C 0.75 1.10 0.45 0.37 -0.26 58 147 929 -9
28AUG26 82.50 C 0.53 0.62 0.28 0.17 -0.16 58 11 267 +1
28AUG26 85.00 C 0.29 0.44 0.18 0.08 -0.08 58 55 1,906 -5
28AUG26 87.50 C 0.19 0.19 0.10 0.03 -0.05 58 6 809 0
28AUG26 90.00 C 0.13 0.15 0.12 0.02 -0.02 62 35 725 +29
28AUG26 92.50 C 0.11 0.11 0.11 0.01 -0.01 63 8 256 -8
28AUG26 95.00 C 0.07 0.07 0.07 0.01 0.00 69 1 404 -1
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 181 0
28AUG26 100.00 C 0.03 0.03 0.03 0.01 0.00 80 1 1,387 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 200 0
28AUG26 105.00 C 0.02 0.02 0.01 0.01 0.00 91 6 278 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 130 0
28AUG26 110.00 C 0.01 0.01 0.01 0.01 0.00 101 1 160 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 130 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 110 0 16 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 115 0 32 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 119 0 29 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 124 0 18 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 128 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 132 0 61 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 136 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 144 0 69 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 147 0 147 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 47.18 -0.90 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 46.23 -0.86 127 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 45.19 -0.90 95 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 44.19 -0.90 76 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 43.35 -0.75 135 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 42.29 -0.81 121 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 41.12 -0.98 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 40.20 -0.91 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 39.55 -0.56 135 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 38.21 -0.90 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 37.27 -0.85 95 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 36.31 -0.81 98 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 35.15 -0.97 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 34.22 -0.91 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 33.28 -0.85 81 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.23 -0.90 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.23 -0.91 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.30 -0.84 74 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.34 -0.81 76 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.33 -0.83 71 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 27.16 -1.00 0 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 26.16 -1.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.40 -0.79 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.39 -0.81 64 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 23.22 -1.01 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.44 -0.81 62 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 19.63 -1.22 0 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 17.64 -0.87 56 0 536 0
29SEP26 57.50 C 0.00 0.00 0.00 15.30 -0.65 53 0 33 0
29SEP26 60.00 C 0.00 0.00 0.00 12.87 -0.82 47 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 10.96 -0.79 50 0 173 0
29SEP26 65.00 C 8.93 8.93 8.93 9.21 -0.75 51 1 593 +1
29SEP26 67.50 C 0.00 0.00 0.00 7.64 -0.70 52 0 1,382 0
29SEP26 70.00 C 7.76 7.76 6.00 6.26 -0.64 53 3 3,494 +3
29SEP26 72.50 C 5.57 6.48 5.00 5.06 -0.58 54 172 1,468 -65
29SEP26 75.00 C 4.80 5.01 4.17 4.17 -0.53 55 99 785 +4
29SEP26 77.50 C 4.45 4.45 4.45 3.39 -0.48 56 1 741 +1
29SEP26 80.00 C 3.30 3.34 2.72 2.64 -0.42 56 38 2,614 -1
29SEP26 82.50 C 3.00 3.11 2.38 2.04 -0.35 56 38 338 -11
29SEP26 85.00 C 2.30 2.64 1.97 1.55 -0.30 56 65 587 +47
29SEP26 87.50 C 1.66 1.66 1.66 1.18 -0.24 56 1 236 0
29SEP26 90.00 C 1.70 1.83 1.40 0.88 -0.20 56 23 310 -7
29SEP26 92.50 C 1.15 1.22 1.15 0.65 -0.16 56 3 211 +1
29SEP26 95.00 C 1.17 1.18 0.99 0.48 -0.13 56 30 278 +22
29SEP26 97.50 C 0.84 0.84 0.84 0.35 -0.10 55 20 426 0
29SEP26 100.00 C 1.00 1.00 0.68 0.26 -0.07 56 19 678 +9
29SEP26 102.50 C 0.00 0.00 0.00 0.18 -0.07 55 0 83 0
29SEP26 105.00 C 0.00 0.00 0.00 0.13 -0.05 55 0 212 0
29SEP26 107.50 C 0.61 0.61 0.58 0.10 -0.03 56 3 38 +3
29SEP26 110.00 C 0.50 0.50 0.50 0.07 -0.03 56 10 123 0
29SEP26 112.50 C 0.47 0.47 0.45 0.05 -0.02 56 6 169 0
29SEP26 115.00 C 0.40 0.40 0.40 0.04 -0.01 57 1 43 +1
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 153 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 301 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 131 0
29SEP26 145.00 C 0.06 0.06 0.06 0.01 0.00 70 11 26 -1
29SEP26 147.50 C 0.07 0.07 0.07 0.01 0.00 72 11 11 +11
29SEP26 150.00 C 0.05 0.05 0.05 0.01 0.00 73 10 20 +10
29OCT26 25.00 C 0.00 0.00 0.00 47.24 -0.90 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 46.25 -0.90 76 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 45.25 -0.90 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 44.26 -0.90 69 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 43.35 -0.81 94 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 42.29 -0.88 77 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 41.27 -0.91 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 40.28 -0.90 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 39.55 -0.64 97 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 38.29 -0.91 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 37.30 -0.90 54 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 36.31 -0.90 56 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 35.32 -0.90 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 34.33 -0.90 56 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 33.34 -0.90 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 32.35 -0.90 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 31.42 -0.85 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 30.30 -0.99 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 29.41 -0.90 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 28.44 -0.89 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 27.16 -1.00 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 26.16 -1.24 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 25.40 -1.05 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.39 -0.81 38 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.34 -1.22 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.44 -0.81 39 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.30 -0.56 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.07 -0.53 49 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.78 -0.80 47 0 1 0
29OCT26 60.00 C 0.00 0.00 0.00 13.91 -1.23 49 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 12.55 -0.36 54 0 14 0
29OCT26 65.00 C 0.00 0.00 0.00 10.90 -0.38 54 0 517 0
29OCT26 67.50 C 9.60 9.60 9.60 9.12 -0.66 52 1 332 0
29OCT26 70.00 C 0.00 0.00 0.00 7.82 -0.61 52 0 173 0
29OCT26 72.50 C 0.00 0.00 0.00 6.68 -0.54 53 0 112 0
29OCT26 75.00 C 7.00 7.00 6.15 5.77 -0.51 54 2 81 -1
29OCT26 77.50 C 0.00 0.00 0.00 5.03 -0.44 55 0 50 0
29OCT26 80.00 C 4.50 4.50 4.50 4.21 -0.45 55 1 247 +1
29OCT26 82.50 C 3.92 3.92 3.92 3.50 -0.40 55 10 182 0
29OCT26 85.00 C 3.89 3.89 3.89 2.90 -0.36 55 3 207 0
29OCT26 87.50 C 3.13 3.13 3.13 2.39 -0.31 55 1 156 0
29OCT26 90.00 C 2.90 3.20 2.80 1.96 -0.28 55 6 142 -2
29OCT26 92.50 C 0.00 0.00 0.00 1.61 -0.23 55 0 120 0
29OCT26 95.00 C 0.00 0.00 0.00 1.31 -0.20 55 0 140 0
29OCT26 97.50 C 0.00 0.00 0.00 1.06 -0.18 55 0 314 0
29OCT26 100.00 C 0.00 0.00 0.00 0.86 -0.15 55 4 241 0
29OCT26 102.50 C 1.66 1.66 1.66 0.69 -0.13 54 3 55 0
29OCT26 105.00 C 1.49 1.49 1.35 0.56 -0.10 55 5 78 +5
29OCT26 107.50 C 0.00 0.00 0.00 0.45 -0.09 55 0 116 0
29OCT26 110.00 C 1.21 1.21 1.21 0.36 -0.07 54 20 95 +20
29OCT26 112.50 C 1.09 1.09 1.09 0.29 -0.06 55 20 34 -20
29OCT26 115.00 C 0.00 0.00 0.00 0.23 -0.05 54 0 21 0
29OCT26 117.50 C 0.00 0.00 0.00 0.18 -0.05 54 0 86 0
29OCT26 120.00 C 0.72 0.72 0.72 0.14 -0.04 54 20 53 0
29OCT26 122.50 C 0.00 0.00 0.00 0.12 -0.02 55 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.09 -0.03 54 0 2 0
29OCT26 127.50 C 0.00 0.00 0.00 0.07 -0.02 54 0 41 0
29OCT26 130.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 93 0
29OCT26 132.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 71 0
29OCT26 137.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 142 0
29OCT26 140.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 157 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 6 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 150.00 C 0.26 0.26 0.26 0.01 0.00 55 10 13 +10
27NOV26 25.00 C 0.00 0.00 0.00 47.30 -0.90 63 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 46.31 -0.90 64 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 45.31 -0.91 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 44.32 -0.91 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 43.35 -0.88 66 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 42.34 -0.90 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 41.35 -0.90 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 40.36 -0.90 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 39.55 -0.73 77 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 38.39 -0.90 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 37.30 -1.00 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 36.31 -0.90 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 35.51 -0.83 62 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 34.33 -0.90 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 33.58 -0.66 61 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 32.35 -1.07 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 31.42 -0.85 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 30.30 -0.99 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 29.41 -0.90 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 28.44 -0.89 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 27.41 -1.25 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 26.59 -0.81 44 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 25.46 -1.35 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 24.39 -0.95 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.92 -0.64 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.62 -0.78 37 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.90 -0.42 51 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.84 -0.49 51 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 16.78 -0.67 50 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 15.21 -0.47 53 0 3 0
27NOV26 62.50 C 0.00 0.00 0.00 13.33 -0.69 51 0 45 0
27NOV26 65.00 C 0.00 0.00 0.00 11.83 -0.66 52 0 80 0
27NOV26 67.50 C 0.00 0.00 0.00 10.46 -0.62 52 0 145 0
27NOV26 70.00 C 0.00 0.00 0.00 9.21 -0.58 53 0 129 0
27NOV26 72.50 C 8.19 8.19 8.19 8.09 -0.59 53 15 52 +15
27NOV26 75.00 C 0.00 0.00 0.00 7.21 -0.53 54 0 81 0
27NOV26 77.50 C 0.00 0.00 0.00 6.41 -0.53 55 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 5.67 -0.45 56 0 56 0
27NOV26 82.50 C 0.00 0.00 0.00 4.91 -0.41 56 0 15 0
27NOV26 85.00 C 0.00 0.00 0.00 4.24 -0.37 56 0 236 0
27NOV26 87.50 C 0.00 0.00 0.00 3.65 -0.34 56 0 19 0
27NOV26 90.00 C 0.00 0.00 0.00 3.14 -0.30 55 0 20 0
27NOV26 92.50 C 0.00 0.00 0.00 2.69 -0.27 55 0 2 0
27NOV26 95.00 C 3.65 3.65 3.65 2.30 -0.25 55 15 50 +15
27NOV26 97.50 C 0.00 0.00 0.00 1.97 -0.21 55 0 56 0
27NOV26 100.00 C 0.00 0.00 0.00 1.68 -0.19 55 0 12 0
27NOV26 102.50 C 0.00 0.00 0.00 1.43 -0.17 55 0 20 0
27NOV26 105.00 C 0.00 0.00 0.00 1.22 -0.14 55 0 45 0
27NOV26 107.50 C 0.00 0.00 0.00 1.03 -0.13 55 0 17 0
27NOV26 110.00 C 0.00 0.00 0.00 0.88 -0.11 55 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.74 -0.10 55 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.63 -0.09 55 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.53 -0.08 55 0 0 0
27NOV26 120.00 C 1.30 1.30 1.30 0.45 -0.07 55 2 2 +2
27NOV26 122.50 C 1.25 1.25 1.25 0.38 -0.06 55 2 2 +2
27NOV26 125.00 C 0.00 0.00 0.00 0.32 -0.05 55 0 8 0
27NOV26 127.50 C 0.00 0.00 0.00 0.27 -0.04 55 0 8 0
27NOV26 130.00 C 0.00 0.00 0.00 0.23 -0.04 55 0 17 0
27NOV26 132.50 C 0.00 0.00 0.00 0.19 -0.04 55 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.16 -0.03 55 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.14 -0.02 55 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.12 -0.02 55 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.10 -0.02 55 0 59 0
27NOV26 145.00 C 0.71 0.71 0.71 0.08 -0.02 55 20 22 +7
27NOV26 147.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
27NOV26 150.00 C 0.75 0.75 0.75 0.06 -0.01 55 20 60 +20
30DEC26 25.00 C 0.00 0.00 0.00 47.47 -0.80 81 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 46.40 -0.88 66 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 45.41 -0.88 63 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 44.49 -0.81 72 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 43.35 -0.97 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 42.53 -0.71 69 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 41.52 -0.83 65 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 40.60 -0.77 68 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 39.55 -0.84 61 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 38.39 -1.02 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 37.65 -0.79 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 36.50 -0.97 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 35.51 -1.00 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.74 -0.49 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.58 -0.66 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.05 -0.59 64 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 31.67 -0.60 48 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 30.91 -0.38 55 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 29.83 -0.48 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.95 -0.98 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.07 -0.59 52 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 26.96 -1.18 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 25.98 -0.83 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.33 -0.26 51 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 24.47 -0.29 51 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 23.63 -0.32 51 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 21.47 -0.50 50 0 21 0
30DEC26 55.00 C 0.00 0.00 0.00 19.30 -0.78 48 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 17.54 -0.76 49 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 15.99 -0.63 51 0 86 0
30DEC26 62.50 C 15.25 15.25 15.25 14.25 -0.80 50 1 142 -1
30DEC26 65.00 C 0.00 0.00 0.00 12.82 -1.18 51 0 718 0
30DEC26 67.50 C 0.00 0.00 0.00 11.49 -0.74 51 0 51 0
30DEC26 70.00 C 10.20 10.20 10.20 10.28 -0.70 52 12 744 +12
30DEC26 72.50 C 0.00 0.00 0.00 9.24 -0.60 52 0 2,291 0
30DEC26 75.00 C 8.80 8.80 8.80 8.38 -0.49 53 3 163 0
30DEC26 77.50 C 0.00 0.00 0.00 7.60 -0.47 54 0 147 0
30DEC26 80.00 C 7.00 7.20 7.00 6.81 -0.59 55 3 812 +3
30DEC26 82.50 C 0.00 0.00 0.00 6.02 -0.58 54 0 153 0
30DEC26 85.00 C 0.00 0.00 0.00 5.32 -0.53 54 0 1,271 0
30DEC26 87.50 C 0.00 0.00 0.00 4.68 -0.50 54 0 214 0
30DEC26 90.00 C 5.34 5.34 4.90 4.12 -0.47 54 3 272 -3
30DEC26 92.50 C 0.00 0.00 0.00 3.62 -0.43 54 0 199 0
30DEC26 95.00 C 0.00 0.00 0.00 3.18 -0.40 54 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 2.79 -0.36 54 0 264 0
30DEC26 100.00 C 0.00 0.00 0.00 2.44 -0.34 54 0 229 0
30DEC26 102.50 C 0.00 0.00 0.00 2.14 -0.30 54 0 103 0
30DEC26 105.00 C 0.00 0.00 0.00 1.87 -0.28 54 0 140 0
30DEC26 107.50 C 3.09 3.09 2.84 1.63 -0.26 54 21 76 -5
30DEC26 110.00 C 0.00 0.00 0.00 1.42 -0.24 54 0 147 0
30DEC26 112.50 C 0.00 0.00 0.00 1.24 -0.22 54 0 12 0
30DEC26 115.00 C 0.00 0.00 0.00 1.08 -0.20 54 0 28 0
30DEC26 117.50 C 0.00 0.00 0.00 0.94 -0.18 54 0 68 0
30DEC26 120.00 C 0.00 0.00 0.00 0.82 -0.16 54 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 0.72 -0.14 54 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.62 -0.13 54 0 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.54 -0.12 54 0 25 0
30DEC26 130.00 C 0.00 0.00 0.00 0.47 -0.11 54 0 317 0
30DEC26 132.50 C 0.00 0.00 0.00 0.41 -0.10 54 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.36 -0.08 54 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.31 -0.08 54 0 105 0
30DEC26 140.00 C 1.51 1.51 1.51 0.27 -0.07 54 1 124 0
30DEC26 142.50 C 0.00 0.00 0.00 0.24 -0.06 54 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.20 -0.06 53 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.18 -0.05 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.16 -0.04 54 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 47.47 -1.00 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 46.47 -1.03 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 45.50 -1.03 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 44.51 -1.05 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 43.66 -0.93 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 42.67 -0.96 47 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 41.68 -1.00 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 40.82 -0.55 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 39.86 -0.53 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 38.93 -0.48 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 37.93 -0.51 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.05 -0.54 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.11 -0.63 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.15 -0.64 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.25 -0.29 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.33 -0.60 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.24 -0.52 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.40 -0.26 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.52 -0.32 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.78 -0.39 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.70 -0.51 46 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 27.86 -0.56 46 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 27.21 -0.43 48 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 26.42 -0.45 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 25.61 -0.51 48 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 24.62 -0.79 46 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 22.82 -0.77 48 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 21.11 -0.78 48 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 19.75 -0.53 50 0 611 0
30MAR27 60.00 C 19.10 19.10 19.10 18.36 -0.40 52 1 12 -1
30MAR27 62.50 C 0.00 0.00 0.00 16.80 -0.53 51 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 15.51 -0.48 51 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 14.21 -0.53 51 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 13.25 -0.32 52 0 46 0
30MAR27 72.50 C 0.00 0.00 0.00 11.97 -0.58 52 1 507 +1
30MAR27 75.00 C 12.68 12.68 11.17 11.13 -0.51 52 3 1,238 +1
30MAR27 77.50 C 0.00 0.00 0.00 10.31 -0.53 53 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 9.63 -0.48 54 0 98 0
30MAR27 82.50 C 0.00 0.00 0.00 8.87 -0.54 54 0 69 0
30MAR27 85.00 C 0.00 0.00 0.00 8.11 -0.52 54 0 307 0
30MAR27 87.50 C 0.00 0.00 0.00 7.41 -0.49 54 0 76 0
30MAR27 90.00 C 0.00 0.00 0.00 6.77 -0.47 54 0 124 0
30MAR27 92.50 C 0.00 0.00 0.00 6.18 -0.44 54 0 77 0
30MAR27 95.00 C 0.00 0.00 0.00 5.65 -0.41 54 0 25 0
30MAR27 97.50 C 0.00 0.00 0.00 5.15 -0.40 53 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 4.70 -0.37 53 0 61 0
30MAR27 102.50 C 0.00 0.00 0.00 4.29 -0.21 53 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 3.91 -0.21 53 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 3.57 -0.19 53 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 3.26 -0.18 53 0 57 0
30MAR27 112.50 C 0.00 0.00 0.00 2.97 -0.17 53 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 2.71 -0.16 53 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 2.47 -0.16 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.25 -0.15 53 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 2.05 -0.15 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.87 -0.14 53 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 1.71 -0.12 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.56 -0.12 53 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 1.38 -0.15 53 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 1.26 -0.14 53 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 1.15 -0.13 53 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 1.05 -0.12 53 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 0.96 -0.11 53 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.88 -0.10 53 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 0.80 -0.10 53 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.73 -0.09 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 47.90 -0.57 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 46.82 -0.68 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 45.87 -0.66 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 44.92 -0.64 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 43.98 -0.61 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 43.07 -0.62 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 42.14 -0.60 50 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 41.18 -0.50 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 40.29 -0.60 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 39.37 -0.80 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 38.47 -0.48 49 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 37.54 -0.63 49 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 36.68 -0.59 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 35.80 -0.64 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 34.92 -0.59 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 33.96 -0.70 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 33.20 -0.60 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 32.28 -0.68 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 31.62 -0.50 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 30.80 -0.52 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 29.99 -0.51 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 29.13 -0.60 48 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 28.43 -0.53 49 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.67 -0.58 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.01 -0.55 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.44 -0.44 50 0 4 0
29JUN27 52.50 C 0.00 0.00 0.00 24.56 -0.68 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.24 -0.44 51 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 21.76 -0.44 51 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 20.29 -0.50 51 0 7 0
29JUN27 62.50 C 0.00 0.00 0.00 19.00 -0.47 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.83 -0.39 52 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 16.68 -0.36 52 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 15.69 -0.24 53 0 611 0
29JUN27 72.50 C 0.00 0.00 0.00 14.39 -0.52 52 0 21 0
29JUN27 75.00 C 0.00 0.00 0.00 13.52 -0.65 52 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 12.75 -0.44 53 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 12.15 -0.32 54 0 82 0
29JUN27 82.50 C 0.00 0.00 0.00 11.41 -0.39 54 0 28 0
29JUN27 85.00 C 10.73 10.73 10.73 10.63 -0.56 54 3 72 +3
29JUN27 87.50 C 0.00 0.00 0.00 9.91 -0.59 54 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 9.23 -0.57 54 0 824 0
29JUN27 92.50 C 0.00 0.00 0.00 8.60 -0.55 54 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 8.02 -0.52 54 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 7.47 -0.50 54 0 6 0
29JUN27 100.00 C 0.00 0.00 0.00 6.96 -0.48 54 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 6.49 -0.46 54 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 6.05 -0.44 54 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 5.64 -0.42 54 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 5.26 -0.40 54 0 306 0
29JUN27 112.50 C 6.30 6.30 6.30 4.90 -0.23 54 2 20 0
29JUN27 115.00 C 0.00 0.00 0.00 4.57 -0.37 54 0 3 0
29JUN27 117.50 C 0.00 0.00 0.00 4.26 -0.22 53 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 3.98 -0.33 53 0 8 0
29JUN27 122.50 C 0.00 0.00 0.00 3.71 -0.32 53 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 3.46 -0.20 53 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 3.23 -0.19 53 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 3.02 -0.18 53 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 2.82 -0.17 53 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 2.63 -0.17 53 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 2.46 -0.16 53 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 2.30 -0.23 53 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 2.14 -0.16 53 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 2.00 -0.15 53 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 1.87 -0.14 53 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 1.75 -0.14 53 0 0 0
TOTAL CALL 1,911 53,593 +65
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 251 0 4 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 238 0 7 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 0.01 0.00 188 0 3 0
21AUG26 57.00 P 0.00 0.00 0.00 0.01 0.00 176 0 11 0
21AUG26 58.00 P 0.00 0.00 0.00 0.01 0.00 164 0 13 0
21AUG26 59.00 P 0.00 0.00 0.00 0.01 0.00 152 0 2 0
21AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 141 0 23 0
21AUG26 61.00 P 0.01 0.01 0.01 0.01 0.00 130 1 14 0
21AUG26 62.00 P 0.03 0.03 0.03 0.01 0.00 118 2 23 -2
21AUG26 63.00 P 0.00 0.00 0.00 0.01 0.00 107 0 9 0
21AUG26 64.00 P 0.02 0.02 0.02 0.01 0.00 96 2 162 -2
21AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 69 0
21AUG26 66.00 P 0.00 0.00 0.00 0.01 -0.03 73 0 45 0
21AUG26 67.00 P 0.03 0.03 0.03 0.02 -0.05 69 6 49 -1
21AUG26 68.00 P 0.05 0.05 0.05 0.06 -0.08 70 3 26 +2
21AUG26 69.00 P 0.09 0.20 0.08 0.13 -0.12 67 11 18 -6
21AUG26 70.00 P 0.35 0.40 0.15 0.29 -0.13 68 53 116 +3
21AUG26 71.00 P 0.40 0.71 0.25 0.58 -0.11 69 90 89 +10
21AUG26 72.00 P 0.88 1.24 0.47 1.01 -0.04 70 304 208 +71
21AUG26 73.00 P 1.29 1.80 0.81 1.60 +0.08 72 46 40 -4
21AUG26 74.00 P 1.34 1.84 1.29 2.33 +0.23 74 7 18 -1
21AUG26 75.00 P 1.92 2.57 1.92 3.17 +0.38 78 6 100 -2
21AUG26 76.00 P 0.00 0.00 0.00 4.10 +0.54 86 0 10 0
21AUG26 77.00 P 0.00 0.00 0.00 5.08 +0.67 98 0 3 0
21AUG26 78.00 P 0.00 0.00 0.00 6.09 +0.77 113 0 1 0
21AUG26 79.00 P 0.00 0.00 0.00 7.11 +0.84 130 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 8.14 +0.88 147 0 1 0
21AUG26 81.00 P 0.00 0.00 0.00 9.17 +0.91 165 0 0 0
21AUG26 82.00 P 0.00 0.00 0.00 10.20 +0.92 182 0 1 0
21AUG26 83.00 P 0.00 0.00 0.00 11.23 +0.93 199 0 0 0
21AUG26 84.00 P 0.00 0.00 0.00 12.26 +0.93 216 0 0 0
21AUG26 85.00 P 0.00 0.00 0.00 13.28 +0.92 232 0 0 0
21AUG26 86.00 P 0.00 0.00 0.00 14.27 +0.88 243 0 0 0
21AUG26 87.00 P 0.00 0.00 0.00 15.27 +0.87 254 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 16.27 +0.87 265 0 0 0
21AUG26 89.00 P 0.00 0.00 0.00 17.27 +0.87 276 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 18.27 +0.87 287 0 0 0
21AUG26 91.00 P 0.00 0.00 0.00 19.27 +0.87 297 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 20.27 +0.89 308 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 21.27 +0.87 318 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 22.27 +0.87 328 0 0 -7
21AUG26 95.00 P 0.00 0.00 0.00 23.27 +0.87 338 0 0 0
21AUG26 96.00 P 0.00 0.00 0.00 24.27 +0.87 348 0 0 -7
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 175 0 111 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 169 0 37 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 163 0 25 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 156 0 26 0
28AUG26 39.00 P 0.01 0.01 0.01 0.01 0.00 150 45 57 +30
28AUG26 40.00 P 0.01 0.01 0.01 0.01 0.00 145 15 25 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 139 0 20 0
28AUG26 42.00 P 0.01 0.01 0.01 0.01 0.00 133 60 113 +60
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 128 0 119 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 123 0 87 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 82 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 112 0 78 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 54 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 72 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 81 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 361 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 352 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 441 0
28AUG26 57.50 P 0.04 0.04 0.04 0.01 0.00 60 4 487 0
28AUG26 60.00 P 0.05 0.06 0.05 0.04 0.00 60 7 2,780 0
28AUG26 62.50 P 0.10 0.12 0.10 0.11 -0.01 57 16 401 +13
28AUG26 65.00 P 0.27 0.31 0.22 0.31 -0.01 57 21 1,083 -1
28AUG26 67.50 P 0.50 0.76 0.42 0.73 0.00 57 127 483 +75
28AUG26 70.00 P 1.26 1.58 0.96 1.51 +0.08 57 30 395 +13
28AUG26 72.50 P 2.27 2.55 2.15 2.74 +0.24 59 13 646 +13
28AUG26 75.00 P 3.60 4.51 3.60 4.33 +0.39 61 72 381 +1
28AUG26 77.50 P 0.00 0.00 0.00 6.27 +0.55 63 0 405 0
28AUG26 80.00 P 0.00 0.00 0.00 8.47 +0.69 68 0 85 0
28AUG26 82.50 P 0.00 0.00 0.00 10.57 +0.50 60 0 330 0
28AUG26 85.00 P 0.00 0.00 0.00 13.28 +0.80 83 0 232 0
28AUG26 87.50 P 0.00 0.00 0.00 15.40 +0.42 0 0 183 0
28AUG26 90.00 P 0.00 0.00 0.00 18.27 +0.75 103 0 109 0
28AUG26 92.50 P 0.00 0.00 0.00 20.79 +0.70 114 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 23.27 +0.61 121 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 25.59 +0.35 116 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 28.11 +0.30 125 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 30.41 +0.28 98 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.90 +0.16 0 0 0 -2
28AUG26 107.50 P 0.00 0.00 0.00 35.78 +0.42 162 0 0 -7
28AUG26 110.00 P 0.00 0.00 0.00 38.00 +0.14 139 0 0 -7
28AUG26 112.50 P 0.00 0.00 0.00 40.78 +0.46 176 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 43.05 +0.22 159 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 45.48 +0.16 153 0 0 -7
28AUG26 120.00 P 0.00 0.00 0.00 47.90 +0.07 0 0 0 -7
28AUG26 122.50 P 0.00 0.00 0.00 50.66 +0.33 190 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.90 +0.04 0 0 0 -7
28AUG26 127.50 P 0.00 0.00 0.00 55.50 +0.32 178 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.90 +0.04 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 60.47 +0.33 182 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 62.90 +0.14 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 65.43 +0.26 179 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 68.01 +0.13 205 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 70.59 +0.17 223 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 72.90 +0.22 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 75.55 +0.19 226 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 78.05 +0.38 230 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 84 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 35.00 P 0.01 0.01 0.01 0.01 0.00 78 15 149 0
29SEP26 36.00 P 0.01 0.01 0.01 0.01 0.00 75 30 60 +18
29SEP26 37.00 P 0.01 0.01 0.01 0.01 0.00 73 30 36 +26
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 67 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 57 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 0.00 57 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 0.00 57 0 124 0
29SEP26 47.00 P 0.06 0.06 0.06 0.04 0.00 56 1 126 +1
29SEP26 48.00 P 0.07 0.07 0.07 0.05 0.00 56 2 71 +2
29SEP26 49.00 P 0.00 0.00 0.00 0.07 0.00 55 0 147 0
29SEP26 50.00 P 0.09 0.09 0.09 0.09 0.00 55 1 3,282 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 0.00 55 0 1,279 0
29SEP26 55.00 P 0.26 0.28 0.26 0.34 +0.02 55 6 1,620 0
29SEP26 57.50 P 0.46 0.46 0.43 0.58 +0.03 55 3 652 -1
29SEP26 60.00 P 0.66 0.73 0.66 0.94 +0.05 55 20 1,031 -4
29SEP26 62.50 P 1.03 1.31 1.03 1.46 +0.10 55 39 844 +32
29SEP26 65.00 P 1.73 2.05 1.66 2.13 +0.14 54 30 1,241 +25
29SEP26 67.50 P 2.40 2.97 2.40 3.04 +0.14 55 28 475 +3
29SEP26 70.00 P 3.40 4.20 3.40 4.22 +0.21 56 43 635 +3
29SEP26 72.50 P 5.00 5.46 4.70 5.56 +0.31 57 34 626 +30
29SEP26 75.00 P 7.20 7.20 7.20 7.05 +0.37 57 2 1,078 -2
29SEP26 77.50 P 0.00 0.00 0.00 8.71 +0.43 58 0 491 0
29SEP26 80.00 P 10.10 10.66 10.10 10.55 +0.51 59 3 388 +3
29SEP26 82.50 P 0.00 0.00 0.00 12.53 +0.58 60 0 159 0
29SEP26 85.00 P 15.04 15.04 15.04 14.63 +0.66 61 3 78 0
29SEP26 87.50 P 17.36 17.37 17.36 16.82 +0.69 63 10 88 -6
29SEP26 90.00 P 0.00 0.00 0.00 19.10 +0.73 65 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 21.47 +0.78 68 0 78 0
29SEP26 95.00 P 24.01 24.01 24.01 23.88 +0.82 71 1 41 0
29SEP26 97.50 P 0.00 0.00 0.00 26.34 +0.84 75 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 28.11 +0.14 60 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 31.36 +0.89 83 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.36 +0.59 75 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.78 +0.40 77 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 38.10 +0.19 73 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 40.78 +0.26 84 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.05 +0.16 77 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.48 -0.10 76 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.90 +0.07 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.66 +0.33 91 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.90 +0.04 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.50 +0.09 88 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.90 +0.04 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 60.47 +0.33 90 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 63.24 +0.38 107 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 65.57 +0.37 102 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 68.01 +0.05 100 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 70.59 +0.17 107 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 72.90 +0.22 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 75.55 +0.19 110 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 78.05 +0.38 112 0 0 0
29OCT26 25.00 P 0.01 0.01 0.01 0.01 0.00 85 60 60 +60
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 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 71 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 66 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 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 0.04 0.04 0.04 0.02 +0.01 55 2 2 +2
29OCT26 40.00 P 0.05 0.05 0.04 0.03 +0.01 55 5 5 +5
29OCT26 41.00 P 0.06 0.06 0.05 0.04 0.00 55 38 26 -2
29OCT26 42.00 P 0.00 0.00 0.00 0.05 0.00 54 0 4 0
29OCT26 43.00 P 0.00 0.00 0.00 0.07 0.00 54 0 50 0
29OCT26 44.00 P 0.00 0.00 0.00 0.09 0.00 54 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.12 +0.02 54 0 21 0
29OCT26 46.00 P 0.00 0.00 0.00 0.14 -0.01 53 0 51 0
29OCT26 47.00 P 0.00 0.00 0.00 0.18 0.00 54 0 17 0
29OCT26 48.00 P 0.00 0.00 0.00 0.23 +0.01 54 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.29 +0.02 54 0 91 0
29OCT26 50.00 P 0.00 0.00 0.00 0.36 +0.03 54 0 280 0
29OCT26 52.50 P 0.40 0.43 0.40 0.58 +0.04 54 4 302 -3
29OCT26 55.00 P 0.68 0.68 0.68 0.90 +0.06 54 1 762 0
29OCT26 57.50 P 1.06 1.07 1.06 1.32 +0.09 54 15 245 +4
29OCT26 60.00 P 1.35 1.60 1.35 1.85 +0.11 53 27 443 -3
29OCT26 62.50 P 2.00 2.24 2.00 2.52 +0.13 53 9 729 +7
29OCT26 65.00 P 3.07 3.20 3.07 3.35 +0.17 53 15 543 -10
29OCT26 67.50 P 0.00 0.00 0.00 4.34 +0.20 53 0 1,285 0
29OCT26 70.00 P 5.40 5.65 5.02 5.60 +0.20 54 8 334 +4
29OCT26 72.50 P 6.40 6.40 6.40 7.07 +0.31 56 1 128 -1
29OCT26 75.00 P 0.00 0.00 0.00 8.58 +0.37 56 0 195 0
29OCT26 77.50 P 0.00 0.00 0.00 10.21 +0.44 56 0 173 0
29OCT26 80.00 P 0.00 0.00 0.00 11.95 +0.50 57 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 13.82 +0.53 58 0 180 0
29OCT26 85.00 P 0.00 0.00 0.00 15.80 +0.60 58 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 17.85 +0.62 59 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 19.97 +0.62 60 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 22.23 +0.71 61 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 24.52 +0.73 63 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 26.86 +0.78 65 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 29.08 +0.63 65 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.36 +0.52 65 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 34.08 +0.79 71 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 36.30 +0.55 70 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.49 +0.24 68 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 40.85 +0.09 67 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.23 -0.07 67 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.74 -0.05 70 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 48.10 +0.24 68 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 50.66 -0.31 72 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.96 +0.10 66 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 55.70 -0.15 77 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.17 +0.15 78 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.47 +0.05 72 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 63.24 +0.38 84 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.86 +0.66 90 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 68.14 +0.18 85 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 70.88 +0.46 94 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 73.38 +0.70 96 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 75.62 +0.26 90 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 78.05 +0.38 89 0 0 0
27NOV26 25.00 P 0.02 0.02 0.02 0.01 0.00 72 60 60 +60
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 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 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 0.02 0.00 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.05 0.00 55 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.14 +0.01 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.18 +0.02 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.20 0.00 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.26 +0.02 55 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.31 +0.02 54 0 1 0
27NOV26 46.00 P 0.00 0.00 0.00 0.38 +0.03 54 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.46 +0.03 54 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.54 +0.03 54 0 101 0
27NOV26 49.00 P 0.00 0.00 0.00 0.65 +0.05 54 0 22 0
27NOV26 50.00 P 0.00 0.00 0.00 0.76 +0.05 54 0 32 0
27NOV26 52.50 P 0.00 0.00 0.00 1.11 +0.07 54 0 42 0
27NOV26 55.00 P 1.20 1.20 1.20 1.55 +0.10 54 4 79 0
27NOV26 57.50 P 1.59 1.62 1.59 2.09 +0.12 54 27 166 +22
27NOV26 60.00 P 0.00 0.00 0.00 2.76 +0.14 54 0 373 0
27NOV26 62.50 P 0.00 0.00 0.00 3.57 +0.19 54 0 134 0
27NOV26 65.00 P 0.00 0.00 0.00 4.47 +0.24 54 0 401 0
27NOV26 67.50 P 0.00 0.00 0.00 5.51 +0.13 54 0 159 0
27NOV26 70.00 P 0.00 0.00 0.00 6.86 +0.25 55 0 154 0
27NOV26 72.50 P 8.20 8.20 8.20 8.43 +0.38 56 1 2 +1
27NOV26 75.00 P 0.00 0.00 0.00 9.94 +0.39 57 0 2 0
27NOV26 77.50 P 0.00 0.00 0.00 11.54 +0.47 57 0 1 0
27NOV26 80.00 P 13.19 13.19 13.19 13.24 +0.47 57 15 15 +15
27NOV26 82.50 P 0.00 0.00 0.00 15.06 +0.54 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 16.95 +0.55 58 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.95 +0.62 59 0 15 0
27NOV26 90.00 P 0.00 0.00 0.00 21.00 +0.63 60 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 23.14 +0.69 61 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.33 +0.70 61 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 27.58 +0.75 62 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 29.87 +0.75 64 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 32.20 +0.78 65 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 34.46 +0.67 65 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 36.79 +0.61 66 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 39.10 +0.51 67 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 41.19 +0.14 64 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.60 +0.09 65 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 45.98 -0.03 65 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.34 -0.18 64 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 50.73 -0.30 64 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.12 -0.47 63 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 55.70 -0.28 67 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 58.17 -0.27 68 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 60.47 +0.03 64 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 63.24 +0.03 74 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 65.86 +0.18 78 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 68.14 +0.06 74 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 70.88 +0.46 82 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 73.38 +0.38 83 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 75.63 +0.15 79 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 78.05 +0.36 78 0 0 0
30DEC26 25.00 P 0.04 0.04 0.04 0.01 0.00 62 30 30 +30
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 0.00 54 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 0.00 54 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 0.09 0.00 54 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 0.11 -0.01 54 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.14 -0.01 54 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.18 0.00 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.22 0.00 54 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.26 0.00 53 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.31 -0.01 53 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.37 0.00 53 0 122 0
30DEC26 44.00 P 0.00 0.00 0.00 0.45 -0.01 53 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.54 0.00 53 0 187 0
30DEC26 46.00 P 0.00 0.00 0.00 0.63 +0.01 53 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.74 0.00 53 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.86 0.00 53 0 204 0
30DEC26 49.00 P 0.80 0.80 0.80 0.98 +0.01 53 2 69 +2
30DEC26 50.00 P 0.85 0.85 0.85 1.14 +0.01 53 2 527 +2
30DEC26 52.50 P 0.00 0.00 0.00 1.56 +0.02 53 0 338 0
30DEC26 55.00 P 1.73 1.73 1.73 2.09 +0.02 53 1 402 0
30DEC26 57.50 P 0.00 0.00 0.00 2.74 +0.05 53 0 515 0
30DEC26 60.00 P 2.97 3.07 2.97 3.47 +0.08 53 5 696 0
30DEC26 62.50 P 4.00 4.00 4.00 4.33 +0.08 52 1 669 0
30DEC26 65.00 P 4.65 5.04 4.65 5.32 +0.12 52 4 2,550 0
30DEC26 67.50 P 0.00 0.00 0.00 6.47 +0.21 53 0 357 0
30DEC26 70.00 P 6.95 7.32 6.95 7.84 +0.25 53 5 2,065 +1
30DEC26 72.50 P 0.00 0.00 0.00 9.35 +0.32 55 0 1,048 0
30DEC26 75.00 P 0.00 0.00 0.00 10.92 +0.35 55 0 334 0
30DEC26 77.50 P 0.00 0.00 0.00 12.50 +0.30 56 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 14.21 +0.33 56 0 433 0
30DEC26 82.50 P 0.00 0.00 0.00 15.96 +0.36 56 0 212 0
30DEC26 85.00 P 0.00 0.00 0.00 17.85 +0.41 57 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 19.75 +0.41 57 0 179 0
30DEC26 90.00 P 0.00 0.00 0.00 21.80 +0.50 58 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 23.86 +0.50 58 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 26.00 +0.57 59 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 28.19 +0.58 60 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 30.41 +0.60 60 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 32.71 +0.66 62 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 35.02 +0.67 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.31 +0.64 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.58 +0.55 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.89 +0.46 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.20 +0.36 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.52 +0.24 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.87 +0.12 65 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 51.22 -0.01 65 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.74 +0.01 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 56.13 -0.11 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 58.59 -0.18 68 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 60.89 -0.09 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 63.31 -0.44 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 65.86 +0.18 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.14 +0.06 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.88 +0.23 73 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.38 +0.38 74 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 75.63 +0.15 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.05 +0.24 70 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 0.00 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.17 +0.01 53 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.21 0.00 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.25 0.00 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.31 +0.01 53 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.36 -0.01 53 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.41 -0.01 52 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.50 +0.02 52 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.58 +0.01 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.67 +0.01 52 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.78 +0.02 52 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 0.91 +0.03 52 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 1.03 +0.03 52 0 62 0
30MAR27 44.00 P 0.00 0.00 0.00 1.16 +0.03 52 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 1.33 +0.04 52 0 28 0
30MAR27 46.00 P 0.00 0.00 0.00 1.50 +0.04 52 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.66 +0.04 52 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.85 +0.06 52 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 2.08 +0.07 52 0 16 0
30MAR27 50.00 P 1.78 1.78 1.78 2.30 +0.06 52 1 478 -1
30MAR27 52.50 P 0.00 0.00 0.00 2.90 +0.09 52 0 471 0
30MAR27 55.00 P 0.00 0.00 0.00 3.61 +0.09 52 0 695 0
30MAR27 57.50 P 0.00 0.00 0.00 4.42 +0.13 52 0 756 0
30MAR27 60.00 P 0.00 0.00 0.00 5.31 +0.13 52 0 1,312 0
30MAR27 62.50 P 0.00 0.00 0.00 6.30 +0.17 52 0 257 0
30MAR27 65.00 P 6.70 6.70 6.70 7.38 +0.18 52 1 229 -1
30MAR27 67.50 P 0.00 0.00 0.00 8.54 +0.23 51 0 69 0
30MAR27 70.00 P 9.42 9.42 9.42 9.95 +0.23 52 15 162 +15
30MAR27 72.50 P 10.89 11.40 10.89 11.48 +0.25 53 16 633 +16
30MAR27 75.00 P 0.00 0.00 0.00 13.11 +0.32 53 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 14.83 +0.30 54 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 16.58 +0.39 55 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 18.32 +0.39 55 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 20.07 +0.39 55 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 21.98 +0.47 56 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 23.90 +0.47 56 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 25.84 +0.48 56 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 27.91 +0.55 57 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 29.99 +0.55 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.08 +0.56 57 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 34.27 +0.63 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.48 +0.63 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.70 +0.63 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.97 +0.68 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 43.29 +0.71 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 45.62 +0.71 62 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 47.88 +0.64 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 50.14 +0.56 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 52.44 +0.46 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 54.75 +0.36 62 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 57.07 +0.26 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 59.40 +0.15 63 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 61.70 -0.01 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 64.06 +0.05 63 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 66.73 +0.36 66 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 69.10 +0.41 66 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 71.47 +0.32 66 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 73.86 +0.37 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 76.07 +0.17 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 78.63 +0.38 66 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.11 0.00 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.16 0.00 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.21 0.00 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.25 0.00 53 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.31 +0.01 53 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.37 0.00 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.43 -0.01 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.49 -0.01 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.58 +0.01 53 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.67 0.00 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.76 0.00 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.89 +0.01 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.02 +0.01 53 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.14 0.00 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.28 +0.01 52 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 1.46 +0.02 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.63 +0.02 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.81 +0.02 52 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 1.98 +0.02 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 2.21 +0.03 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 2.44 +0.03 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.67 +0.03 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.90 +0.03 52 0 24 0
29JUN27 49.00 P 0.00 0.00 0.00 3.17 +0.06 52 0 20 0
29JUN27 50.00 P 2.80 2.80 2.80 3.46 +0.06 52 1 46 0
29JUN27 52.50 P 0.00 0.00 0.00 4.19 +0.05 52 0 1,058 0
29JUN27 55.00 P 4.38 4.38 4.38 5.03 +0.08 52 1 848 +1
29JUN27 57.50 P 0.00 0.00 0.00 5.94 +0.08 52 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 6.92 +0.12 52 0 75 0
29JUN27 62.50 P 0.00 0.00 0.00 8.02 +0.12 52 0 165 0
29JUN27 65.00 P 8.32 8.32 8.32 9.13 +0.13 52 1 153 +1
29JUN27 67.50 P 0.00 0.00 0.00 10.39 +0.17 52 0 22 0
29JUN27 70.00 P 0.00 0.00 0.00 11.81 +0.28 52 0 618 0
29JUN27 72.50 P 12.90 13.05 12.85 13.28 +0.21 52 4 68 0
29JUN27 75.00 P 0.00 0.00 0.00 14.86 +0.19 53 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 16.65 +0.26 54 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 18.42 +0.29 54 0 66 0
29JUN27 82.50 P 0.00 0.00 0.00 20.25 +0.26 55 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 21.86 +0.11 54 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 23.78 +0.21 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.73 +0.32 56 0 22 0
29JUN27 92.50 P 0.00 0.00 0.00 27.72 +0.37 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.71 +0.42 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.70 +0.45 57 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 33.79 +0.49 57 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 35.89 +0.50 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 38.00 +0.51 58 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 40.14 +0.53 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 42.36 +0.58 59 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 44.59 +0.58 59 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 46.83 +0.59 59 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 49.07 +0.59 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 51.31 +0.57 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 53.57 +0.50 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 55.85 +0.44 61 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 58.14 +0.39 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 60.38 +0.27 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 62.74 +0.26 61 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 65.03 +0.13 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 67.36 +0.13 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 69.67 +0.11 62 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 71.99 +0.10 62 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 74.36 +0.17 62 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 76.67 +0.11 62 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 79.04 +0.13 62 0 0 0
TOTAL PUT 1,624 59,209 +578
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 58.750
21AUG26 44.00 C 0.00 0.00 0.00 14.86 +0.45 302 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 14.36 +0.45 292 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 13.85 +0.44 277 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 13.36 +0.45 272 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 12.87 +0.46 266 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 12.36 +0.45 252 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 11.87 +0.46 247 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 11.37 +0.46 237 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 10.75 +0.34 0 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 10.25 +0.34 0 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 9.75 +0.34 0 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 9.25 +0.34 0 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 8.75 +0.34 0 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 7.75 +0.34 0 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 6.75 +0.34 0 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 5.75 +0.34 0 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 4.75 +0.33 0 0 0 0
21AUG26 55.00 C 0.00 0.00 0.00 3.80 +0.28 76 0 15 0
21AUG26 56.00 C 0.00 0.00 0.00 2.82 +0.26 64 0 2 0
21AUG26 57.00 C 0.00 0.00 0.00 1.88 +0.12 55 0 1 0
21AUG26 58.00 C 0.00 0.00 0.00 1.08 0.00 51 0 9 0
21AUG26 59.00 C 0.84 0.84 0.59 0.51 -0.09 50 10 46 +10
21AUG26 60.00 C 0.38 0.38 0.38 0.18 -0.11 49 3 30 -3
21AUG26 61.00 C 0.11 0.11 0.11 0.06 -0.07 51 1 129 0
21AUG26 62.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 65 0
21AUG26 63.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 208 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 32 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 94 0 21 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
21AUG26 68.00 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
21AUG26 69.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
21AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
21AUG26 71.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.89 +0.46 115 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.90 +0.47 109 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.91 +0.47 103 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.92 +0.51 97 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 11.94 +0.48 93 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.81 +0.36 64 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 9.83 +0.34 63 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.87 +0.31 63 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 6.57 +0.26 63 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 4.53 +0.20 63 0 48 0
28AUG26 57.50 C 0.00 0.00 0.00 2.88 +0.13 63 0 124 0
28AUG26 60.00 C 1.85 1.85 1.85 1.67 +0.02 63 10 827 0
28AUG26 62.50 C 1.01 1.07 1.01 0.90 +0.02 64 9 162 +2
28AUG26 65.00 C 0.58 0.61 0.50 0.43 0.00 63 21 387 -3
28AUG26 67.50 C 0.30 0.32 0.30 0.19 0.00 63 5 261 +4
28AUG26 70.00 C 0.18 0.18 0.17 0.08 0.00 64 60 584 +45
28AUG26 72.50 C 0.11 0.11 0.11 0.03 0.00 64 15 828 0
28AUG26 75.00 C 0.07 0.07 0.07 0.01 -0.01 63 8 560 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 633 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 655 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 566 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 395 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 429 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 110 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 116 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 121 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 126 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 132 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 137 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 142 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 17.21 +0.45 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.20 +0.62 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.28 +0.47 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.33 +0.46 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.38 +0.36 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.45 +0.60 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.43 +0.26 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.46 +0.10 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.62 +0.28 48 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 7.67 +0.25 48 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 5.96 +0.21 48 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 4.47 +0.15 48 0 101 0
29SEP26 60.00 C 3.64 3.64 3.64 3.34 +0.06 49 2 501 0
29SEP26 62.50 C 2.60 2.60 2.50 2.46 +0.11 49 17 376 -17
29SEP26 65.00 C 1.90 2.00 1.90 1.72 +0.08 49 4 2,013 -1
29SEP26 67.50 C 1.37 1.48 1.37 1.18 +0.06 49 32 1,044 -13
29SEP26 70.00 C 1.06 1.06 1.06 0.79 +0.04 49 7 351 +1
29SEP26 72.50 C 0.00 0.00 0.00 0.52 +0.03 49 0 275 0
29SEP26 75.00 C 0.00 0.00 0.00 0.33 +0.01 49 0 294 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 +0.01 49 0 205 0
29SEP26 80.00 C 0.32 0.32 0.30 0.13 0.00 49 60 683 -5
29SEP26 82.50 C 0.23 0.23 0.23 0.08 0.00 49 15 465 -15
29SEP26 85.00 C 0.00 0.00 0.00 0.05 0.00 49 0 396 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 0.00 49 0 624 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 49 0 769 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 61 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 16.62 +0.52 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.59 +0.51 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.66 +0.48 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.77 +0.47 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.04 +0.59 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.06 +0.41 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.39 +0.49 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.65 +0.52 51 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 8.61 +0.23 47 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 7.03 +0.20 47 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 5.61 +0.06 47 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 4.53 +0.08 48 0 125 0
29OCT26 62.50 C 0.00 0.00 0.00 3.62 +0.12 48 0 105 0
29OCT26 65.00 C 2.95 2.95 2.95 2.81 +0.10 48 2 85 +2
29OCT26 67.50 C 0.00 0.00 0.00 2.15 +0.08 48 0 113 0
29OCT26 70.00 C 0.00 0.00 0.00 1.62 +0.06 48 0 112 0
29OCT26 72.50 C 0.00 0.00 0.00 1.22 +0.05 48 0 47 0
29OCT26 75.00 C 1.20 1.20 1.20 0.90 +0.03 48 1 82 -1
29OCT26 77.50 C 0.00 0.00 0.00 0.66 +0.02 48 0 60 0
29OCT26 80.00 C 0.00 0.00 0.00 0.48 +0.02 48 0 18 0
29OCT26 82.50 C 0.69 0.69 0.69 0.35 +0.01 48 15 64 +15
27NOV26 43.00 C 0.00 0.00 0.00 17.08 +0.69 55 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.26 +0.62 55 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.41 +0.63 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.57 +0.67 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.75 +0.64 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.93 +0.59 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.16 +0.62 51 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.40 +0.59 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.51 +0.20 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 8.01 +0.17 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 6.66 +0.09 48 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 5.59 +0.10 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 4.65 +0.09 49 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 3.84 +0.08 49 0 40 0
27NOV26 67.50 C 0.00 0.00 0.00 3.11 +0.06 49 0 38 0
27NOV26 70.00 C 0.00 0.00 0.00 2.51 +0.05 49 0 75 0
27NOV26 72.50 C 0.00 0.00 0.00 2.01 +0.04 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 1.60 +0.03 48 0 23 0
27NOV26 77.50 C 0.00 0.00 0.00 1.27 +0.02 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 1.00 +0.01 48 0 3 0
27NOV26 82.50 C 0.00 0.00 0.00 0.79 +0.01 48 0 1 0
30DEC26 42.00 C 0.00 0.00 0.00 18.47 +0.72 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.61 +0.72 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.77 +0.70 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.95 +0.68 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.15 +0.66 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.37 +0.64 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.73 +0.72 52 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 12.89 +0.59 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.31 +0.71 51 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 10.50 +0.36 49 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 8.94 +0.21 48 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 7.66 +0.12 48 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 6.60 +0.15 48 0 185 0
30DEC26 62.50 C 0.00 0.00 0.00 5.62 +0.10 48 0 94 0
30DEC26 65.00 C 0.00 0.00 0.00 4.81 +0.15 49 0 152 0
30DEC26 67.50 C 0.00 0.00 0.00 4.05 +0.11 49 0 334 0
30DEC26 70.00 C 0.00 0.00 0.00 3.39 +0.09 49 0 147 0
30DEC26 72.50 C 3.10 3.10 3.10 2.83 +0.08 49 1 189 0
30DEC26 75.00 C 0.00 0.00 0.00 2.36 +0.08 49 0 885 0
30DEC26 77.50 C 0.00 0.00 0.00 1.95 +0.06 48 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.62 +0.05 48 0 612 0
30DEC26 82.50 C 1.75 1.75 1.75 1.33 +0.04 48 1 123 0
30DEC26 85.00 C 0.00 0.00 0.00 1.10 +0.04 48 0 111 0
30DEC26 87.50 C 0.00 0.00 0.00 0.88 +0.03 48 0 135 0
30DEC26 90.00 C 0.00 0.00 0.00 0.74 +0.04 48 0 662 0
30DEC26 92.50 C 0.00 0.00 0.00 0.59 +0.02 48 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.48 +0.01 48 0 147 0
30DEC26 97.50 C 0.00 0.00 0.00 0.39 +0.01 48 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.33 +0.01 48 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 0.27 +0.01 48 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.22 +0.01 48 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.18 +0.01 48 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 19.75 +0.67 53 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 18.83 +0.49 51 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 18.08 +0.49 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.35 +0.47 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.65 +0.47 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.17 +0.66 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.51 +0.65 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.86 +0.64 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.23 +0.62 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.77 +0.46 51 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.17 +0.28 49 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 9.98 -0.03 49 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 8.96 +0.13 49 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 8.06 +0.11 50 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.21 +0.14 50 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 6.40 +0.13 50 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 5.66 +0.11 50 0 85 0
30MAR27 72.50 C 0.00 0.00 0.00 5.01 +0.10 50 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 4.43 +0.10 50 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 3.91 +0.08 49 0 61 0
30MAR27 80.00 C 0.00 0.00 0.00 3.45 +0.08 49 0 118 0
30MAR27 82.50 C 0.00 0.00 0.00 3.04 +0.07 49 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 2.68 +0.06 49 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 2.36 +0.12 49 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.08 +0.11 49 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 1.83 +0.09 49 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 1.61 +0.08 49 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.42 +0.07 49 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.25 +0.07 49 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.10 +0.06 49 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 0.97 +0.05 49 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.85 +0.04 49 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 20.02 +0.63 53 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 19.47 +0.77 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.79 +0.76 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.05 +0.66 52 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 17.41 +0.63 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.88 +0.59 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.19 +0.61 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.61 +0.60 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.26 +0.59 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.01 +0.55 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 11.88 +0.61 51 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 10.64 +0.14 50 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 9.82 +0.13 51 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 9.00 +0.12 51 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 8.21 +0.14 51 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.44 +0.13 51 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 6.79 +0.13 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.15 +0.12 51 0 25 0
29JUN27 77.50 C 0.00 0.00 0.00 5.58 +0.10 51 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 5.08 +0.09 51 0 21 0
29JUN27 82.50 C 0.00 0.00 0.00 4.60 +0.09 50 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 4.17 +0.07 51 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.81 +0.18 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.45 +0.17 50 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.11 +0.14 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.85 +0.13 50 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 2.60 +0.13 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.34 +0.12 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.13 +0.10 50 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 1.95 +0.09 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.77 +0.08 50 0 229 0
TOTAL CALL 299 29,931 +21
21AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
21AUG26 48.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
21AUG26 53.00 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
21AUG26 54.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 35 0
21AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.04 58 0 23 0
21AUG26 56.00 P 0.05 0.05 0.05 0.02 -0.11 50 15 14 +9
21AUG26 57.00 P 0.00 0.00 0.00 0.09 -0.22 49 0 35 0
21AUG26 58.00 P 0.31 0.31 0.16 0.29 -0.34 48 31 36 +31
21AUG26 59.00 P 0.00 0.00 0.00 0.73 -0.41 48 0 91 0
21AUG26 60.00 P 0.00 0.00 0.00 1.47 -0.40 54 0 31 0
21AUG26 61.00 P 0.00 0.00 0.00 2.28 -0.43 45 0 17 0
21AUG26 62.00 P 0.00 0.00 0.00 3.26 -0.38 50 0 27 0
21AUG26 63.00 P 0.00 0.00 0.00 4.25 -0.36 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 5.25 -0.35 0 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 6.25 -0.35 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 7.25 -0.35 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 8.25 -0.35 0 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 9.25 -0.44 0 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 10.25 -0.45 0 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 11.25 -0.44 0 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 12.25 -0.44 0 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 13.25 -0.46 0 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 14.25 -0.46 0 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 15.25 -0.46 0 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 16.25 -0.49 0 0 0 0
21AUG26 76.00 P 0.00 0.00 0.00 17.25 -0.46 0 0 0 0
21AUG26 77.00 P 0.00 0.00 0.00 18.25 -0.45 0 0 0 0
21AUG26 78.00 P 0.00 0.00 0.00 19.25 -0.46 0 0 0 0
21AUG26 79.00 P 0.00 0.00 0.00 20.25 -0.57 0 0 0 0
21AUG26 80.00 P 0.00 0.00 0.00 21.25 -0.48 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 123 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 170 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 163 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 93 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 169 0
28AUG26 49.00 P 0.11 0.11 0.11 0.05 -0.03 63 2 263 +2
28AUG26 50.00 P 0.16 0.16 0.15 0.09 -0.03 63 3 368 -1
28AUG26 52.50 P 0.32 0.32 0.32 0.29 -0.09 63 12 487 -1
28AUG26 55.00 P 0.80 0.82 0.66 0.73 -0.18 62 8 401 +6
28AUG26 57.50 P 1.48 1.48 1.45 1.54 -0.27 61 2 647 +2
28AUG26 60.00 P 2.70 2.70 2.70 2.87 -0.36 63 1 422 0
28AUG26 62.50 P 0.00 0.00 0.00 4.59 -0.33 63 0 661 0
28AUG26 65.00 P 0.00 0.00 0.00 6.64 -0.34 63 0 569 0
28AUG26 67.50 P 0.00 0.00 0.00 8.90 -0.56 62 0 550 0
28AUG26 70.00 P 0.00 0.00 0.00 11.30 -0.51 63 0 824 0
28AUG26 72.50 P 0.00 0.00 0.00 13.76 -0.61 63 0 361 0
28AUG26 75.00 P 0.00 0.00 0.00 16.25 -0.49 0 0 345 0
28AUG26 77.50 P 0.00 0.00 0.00 18.75 -0.58 0 0 233 0
28AUG26 80.00 P 0.00 0.00 0.00 21.25 -0.54 0 0 167 0
28AUG26 82.50 P 23.41 23.71 23.41 23.75 -0.58 0 14 51 0
28AUG26 85.00 P 0.00 0.00 0.00 26.25 -0.43 0 0 12 0
28AUG26 87.50 P 0.00 0.00 0.00 28.75 -0.58 0 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 31.25 -0.54 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 33.75 -0.56 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.25 -0.42 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 38.75 -0.56 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 41.25 -0.55 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 43.75 -0.42 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 46.25 -0.56 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 48.75 -0.55 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 0.00 50 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.17 -0.02 49 0 81 0
29SEP26 46.00 P 0.00 0.00 0.00 0.24 -0.03 49 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 0.32 -0.04 49 0 102 0
29SEP26 48.00 P 0.00 0.00 0.00 0.43 -0.04 49 0 279 0
29SEP26 49.00 P 0.00 0.00 0.00 0.57 -0.06 49 0 390 0
29SEP26 50.00 P 0.71 0.71 0.71 0.73 -0.07 49 2 2,013 +2
29SEP26 52.50 P 1.26 1.26 1.19 1.22 -0.18 48 12 564 -6
29SEP26 55.00 P 2.08 2.08 1.88 1.97 -0.24 48 20 1,147 -7
29SEP26 57.50 P 2.82 2.82 2.82 3.03 -0.25 48 15 1,166 +15
29SEP26 60.00 P 4.27 4.31 4.27 4.39 -0.29 48 30 1,666 0
29SEP26 62.50 P 5.87 5.87 5.87 5.96 -0.24 49 1 580 0
29SEP26 65.00 P 0.00 0.00 0.00 7.75 -0.27 49 0 2,274 0
29SEP26 67.50 P 0.00 0.00 0.00 9.73 -0.29 49 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 12.04 -0.48 52 0 530 0
29SEP26 72.50 P 0.00 0.00 0.00 14.23 -0.63 52 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 16.39 -0.48 47 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 18.89 -0.44 52 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 21.29 -0.50 50 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 23.75 -0.58 0 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 26.25 -0.43 0 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 28.75 -0.58 0 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 31.25 -0.54 0 0 7 -200
29SEP26 92.50 P 0.00 0.00 0.00 33.75 -0.56 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.25 -0.56 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.75 -0.56 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.25 -0.56 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.75 -0.42 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.25 -0.56 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.75 -0.55 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.25 -0.35 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.75 -0.35 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.31 -0.02 48 0 65 0
29OCT26 44.00 P 0.00 0.00 0.00 0.39 -0.04 48 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.50 -0.04 48 0 46 0
29OCT26 46.00 P 0.00 0.00 0.00 0.63 -0.05 48 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.79 -0.05 48 0 59 0
29OCT26 48.00 P 0.97 0.97 0.97 0.97 -0.07 48 15 49 +15
29OCT26 49.00 P 0.00 0.00 0.00 1.15 -0.10 47 0 77 0
29OCT26 50.00 P 1.37 1.37 1.37 1.38 -0.06 47 2 81 0
29OCT26 52.50 P 1.96 1.99 1.96 2.02 -0.14 47 4 92 0
29OCT26 55.00 P 2.90 2.91 2.76 2.91 -0.15 46 50 247 -1
29OCT26 57.50 P 3.93 3.93 3.93 4.05 -0.20 47 2 307 +2
29OCT26 60.00 P 0.00 0.00 0.00 5.41 -0.23 47 0 97 0
29OCT26 62.50 P 0.00 0.00 0.00 6.99 -0.22 48 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 8.67 -0.25 47 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 10.37 -0.43 45 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 12.39 -0.72 46 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.51 -0.74 45 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.71 -0.75 45 0 3 0
29OCT26 77.50 P 0.00 0.00 0.00 18.97 -0.78 43 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.29 -0.83 40 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.87 -0.53 48 0 0 0
27NOV26 43.00 P 0.73 0.73 0.73 0.63 -0.05 48 15 47 +14
27NOV26 44.00 P 0.00 0.00 0.00 0.77 -0.07 48 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.93 -0.07 48 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 1.10 -0.09 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.31 -0.09 48 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 1.51 -0.10 48 0 2 0
27NOV26 49.00 P 0.00 0.00 0.00 1.74 -0.11 48 0 1 0
27NOV26 50.00 P 2.03 2.03 1.97 2.00 -0.13 47 6 29 -4
27NOV26 52.50 P 0.00 0.00 0.00 2.78 -0.18 47 0 4 0
27NOV26 55.00 P 0.00 0.00 0.00 3.77 -0.17 47 0 84 0
27NOV26 57.50 P 5.00 5.00 5.00 4.96 -0.23 47 10 134 -10
27NOV26 60.00 P 0.00 0.00 0.00 6.34 -0.21 48 0 50 0
27NOV26 62.50 P 0.00 0.00 0.00 7.88 -0.20 48 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 9.35 -0.53 46 0 140 0
27NOV26 67.50 P 0.00 0.00 0.00 11.17 -0.70 46 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 13.13 -0.58 47 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 15.15 -0.78 47 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.28 -0.79 47 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.46 -0.85 46 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.70 -0.81 46 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.98 -0.83 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.85 -0.05 48 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 1.01 -0.05 48 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 1.15 -0.10 48 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.33 -0.08 47 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 1.54 -0.14 47 0 96 0
30DEC26 47.00 P 0.00 0.00 0.00 1.79 -0.11 48 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 2.04 -0.11 47 0 48 0
30DEC26 49.00 P 2.23 2.23 2.23 2.30 -0.14 47 25 87 +23
30DEC26 50.00 P 0.00 0.00 0.00 2.62 -0.11 47 0 189 0
30DEC26 52.50 P 0.00 0.00 0.00 3.47 -0.16 47 0 301 0
30DEC26 55.00 P 4.47 4.47 4.47 4.52 -0.17 47 1 1,191 -1
30DEC26 57.50 P 0.00 0.00 0.00 5.75 -0.19 47 0 437 0
30DEC26 60.00 P 0.00 0.00 0.00 7.15 -0.20 47 0 711 0
30DEC26 62.50 P 0.00 0.00 0.00 8.65 -0.36 48 0 265 0
30DEC26 65.00 P 10.30 10.30 10.30 10.34 -0.26 48 1 332 -1
30DEC26 67.50 P 0.00 0.00 0.00 11.98 -0.59 47 0 270 0
30DEC26 70.00 P 0.00 0.00 0.00 13.88 -0.12 47 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 15.81 -0.62 47 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 17.91 -0.61 48 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 20.05 -0.75 48 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 22.17 -1.02 47 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 24.39 -0.86 47 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 26.65 -0.87 46 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 29.03 -0.82 46 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 31.36 -0.83 45 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 33.90 -0.65 48 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 36.33 -0.61 48 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 38.78 -0.59 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.26 -0.56 48 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.75 -0.45 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.25 -0.56 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.75 -0.55 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.83 -0.12 49 0 71 0
30MAR27 43.00 P 0.00 0.00 0.00 2.06 -0.09 49 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 2.30 -0.10 48 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 2.54 -0.13 48 0 16 0
30MAR27 46.00 P 0.00 0.00 0.00 2.84 -0.12 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.15 -0.12 48 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 3.47 -0.13 48 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 3.82 -0.13 48 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 4.18 -0.14 48 0 52 0
30MAR27 52.50 P 5.00 5.00 5.00 5.20 -0.15 48 1 247 0
30MAR27 55.00 P 0.00 0.00 0.00 6.36 -0.17 48 0 235 0
30MAR27 57.50 P 0.00 0.00 0.00 7.66 -0.09 48 0 189 0
30MAR27 60.00 P 0.00 0.00 0.00 9.09 -0.18 48 0 297 0
30MAR27 62.50 P 0.00 0.00 0.00 10.62 -0.20 49 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 12.21 -0.23 48 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 13.96 -0.23 49 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 15.78 -0.35 49 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 17.48 -0.56 48 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 19.43 -0.59 48 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 21.49 -0.56 49 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 23.55 -0.59 49 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 25.66 -0.60 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 27.82 -0.62 49 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 29.97 -0.82 48 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 32.25 -0.77 48 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 34.71 -0.57 50 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 36.73 -0.85 47 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 39.05 -0.85 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.66 -0.59 50 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 44.04 -0.58 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.41 -0.61 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.84 -0.60 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.22 -0.07 49 0 30 0
29JUN27 44.00 P 3.25 3.25 3.25 3.53 -0.18 49 3 5 +3
29JUN27 45.00 P 0.00 0.00 0.00 3.88 -0.14 49 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 4.24 -0.10 49 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 4.64 -0.14 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.05 -0.13 50 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 5.44 -0.14 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 5.88 -0.10 49 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 7.02 -0.15 49 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 8.29 -0.15 49 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 9.66 +0.09 50 0 138 0
29JUN27 60.00 P 0.00 0.00 0.00 11.13 -0.17 50 0 148 0
29JUN27 62.50 P 0.00 0.00 0.00 12.68 -0.18 50 0 66 0
29JUN27 65.00 P 0.00 0.00 0.00 14.19 -0.18 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 15.76 -0.33 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 17.49 -0.48 49 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 19.30 -0.53 49 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 21.19 -0.55 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.14 -0.56 49 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 25.13 -0.58 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.16 -0.60 50 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 29.22 -0.60 50 0 33 0
29JUN27 87.50 P 0.00 0.00 0.00 31.32 -0.61 50 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 33.45 -0.63 50 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 35.67 -0.58 50 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 37.80 -0.80 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 40.02 -0.80 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.27 -0.81 49 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.53 -0.83 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.82 -0.84 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.13 -0.84 48 0 0 0
TOTAL PUT 303 33,956 -108
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$ 16.580
28AUG26 11.00 C 0.00 0.00 0.00 5.66 -0.13 170 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.19 -0.13 166 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.69 -0.13 150 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.19 -0.10 135 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.69 -0.10 120 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.16 -0.13 96 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.59 -0.16 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.09 -0.16 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.59 -0.16 23 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.11 -0.15 30 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.67 -0.14 29 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.34 -0.09 29 0 89 0
28AUG26 17.00 C 0.16 0.16 0.16 0.14 -0.06 30 20 120 0
28AUG26 17.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 99 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 109 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 296 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 247 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 79 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7 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 95 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.69 -0.10 76 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.19 -0.13 69 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.71 -0.11 66 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.20 -0.13 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.69 -0.14 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.16 -0.14 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.63 -0.16 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.15 -0.15 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.69 -0.14 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.27 -0.12 24 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 -0.10 24 0 30 0
29SEP26 16.50 C 0.87 0.87 0.87 0.62 -0.04 25 17 55 -17
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.04 25 0 81 0
29SEP26 17.50 C 0.39 0.41 0.35 0.23 -0.03 24 47 85 +30
29SEP26 18.00 C 0.25 0.26 0.25 0.13 -0.02 25 30 95 +30
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 0.00 25 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 26 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.26 -0.09 58 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.77 -0.09 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.27 -0.10 48 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.77 -0.06 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.27 -0.07 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.69 -0.16 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.24 -0.15 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.81 -0.15 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.42 -0.14 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.11 -0.07 25 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.82 -0.06 25 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.59 -0.09 25 0 165 0
29OCT26 17.50 C 0.00 0.00 0.00 0.40 -0.08 24 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.27 -0.04 25 0 240 0
29OCT26 18.50 C 0.29 0.30 0.29 0.17 -0.04 24 34 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 26 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.82 -0.05 47 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.31 -0.06 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.81 -0.09 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.33 -0.09 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.85 -0.06 30 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.34 -0.12 25 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.93 -0.11 24 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.57 -0.08 25 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.24 -0.07 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.97 -0.05 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.73 -0.04 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.56 -0.01 25 0 60 0
27NOV26 18.00 C 0.00 0.00 0.00 0.41 -0.01 25 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.29 -0.01 25 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.20 0.00 25 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.87 -0.06 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.27 -0.14 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.82 -0.14 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.31 -0.16 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.83 -0.16 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.39 -0.10 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.94 -0.04 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.43 -0.12 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.05 -0.10 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.69 -0.09 24 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.38 -0.07 24 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.11 -0.06 24 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.87 -0.05 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.02 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.53 -0.01 25 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 -0.02 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 -0.01 25 0 114 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 0.00 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 0.00 25 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 0.00 24 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 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 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.95 -0.08 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.45 -0.10 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.96 -0.11 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.47 -0.13 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.00 -0.16 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.55 -0.16 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.11 -0.16 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.62 -0.15 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.25 -0.14 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.91 -0.14 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.61 -0.13 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.34 -0.12 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.10 -0.11 22 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.90 -0.09 22 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.72 -0.11 22 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.59 -0.08 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.47 -0.07 22 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 -0.06 22 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 -0.05 22 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.03 22 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 26 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 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.04 -0.11 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.55 -0.13 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.07 -0.15 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.60 -0.16 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.15 -0.15 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.72 -0.14 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.30 -0.14 26 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.83 -0.13 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.48 -0.20 23 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.16 -0.17 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.87 -0.15 23 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.60 -0.14 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.41 -0.08 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.16 -0.10 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.97 -0.09 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.82 -0.07 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.70 -0.04 24 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.58 -0.04 24 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.48 -0.03 24 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.32 -0.02 24 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 0.00 24 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
TOTAL CALL 148 6,585 +43
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.02 +0.01 30 0 213 0
28AUG26 16.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 132 0
28AUG26 16.50 P 0.00 0.00 0.00 0.24 +0.05 28 0 327 0
28AUG26 17.00 P 0.00 0.00 0.00 0.53 +0.10 28 0 344 0
28AUG26 17.50 P 0.00 0.00 0.00 0.95 +0.14 29 0 255 0
28AUG26 18.00 P 0.00 0.00 0.00 1.42 +0.15 0 0 198 0
28AUG26 18.50 P 0.00 0.00 0.00 1.92 +0.14 0 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.42 +0.16 0 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.92 +0.16 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.42 +0.14 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.42 +0.16 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.42 +0.16 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.42 +0.16 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.42 +0.16 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.42 +0.16 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.42 +0.16 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.42 +0.16 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 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 170 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.04 24 0 168 0
29SEP26 16.00 P 0.25 0.25 0.25 0.26 +0.05 23 10 254 0
29SEP26 16.50 P 0.00 0.00 0.00 0.46 +0.08 23 0 114 0
29SEP26 17.00 P 0.48 0.53 0.48 0.74 +0.11 23 32 134 -17
29SEP26 17.50 P 0.00 0.00 0.00 1.09 +0.09 24 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 1.50 +0.10 24 0 162 0
29SEP26 18.50 P 0.00 0.00 0.00 1.95 +0.12 24 0 42 0
29SEP26 19.00 P 0.00 0.00 0.00 2.42 +0.15 0 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.92 +0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.42 +0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.42 +0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.42 +0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.42 +0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.42 +0.16 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.42 +0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.42 +0.16 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.42 +0.16 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.42 +0.16 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.42 +0.16 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.42 +0.16 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.42 +0.14 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 2 0
29OCT26 15.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 14 0
29OCT26 15.50 P 0.00 0.00 0.00 0.25 +0.02 24 0 91 0
29OCT26 16.00 P 0.00 0.00 0.00 0.41 +0.04 24 0 91 0
29OCT26 16.50 P 0.00 0.00 0.00 0.61 +0.01 23 0 127 0
29OCT26 17.00 P 0.64 0.64 0.64 0.88 +0.02 23 17 172 +17
29OCT26 17.50 P 0.00 0.00 0.00 1.21 +0.10 23 0 60 0
29OCT26 18.00 P 1.44 1.44 1.44 1.60 +0.10 24 15 21 +15
29OCT26 18.50 P 0.00 0.00 0.00 2.02 +0.12 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.46 +0.13 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.93 +0.14 24 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.42 +0.14 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.42 +0.15 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.42 +0.14 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.42 +0.14 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.42 +0.16 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.42 +0.14 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.24 +0.05 25 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.36 +0.06 24 0 80 0
27NOV26 16.00 P 0.37 0.37 0.37 0.53 +0.07 24 2 0 -2
27NOV26 16.50 P 0.00 0.00 0.00 0.74 +0.09 24 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 1.03 +0.12 24 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 1.35 +0.14 25 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.70 +0.15 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.10 +0.16 25 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.52 +0.16 25 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.97 +0.17 25 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.44 +0.15 25 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.42 +0.15 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.42 +0.14 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.42 +0.14 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.42 +0.16 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 0.02 +0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 +0.05 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 +0.05 24 0 67 0
30DEC26 15.50 P 0.00 0.00 0.00 0.47 +0.08 25 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 +0.09 24 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 0.87 +0.11 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.13 +0.12 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.44 +0.13 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.78 +0.14 24 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.16 +0.15 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.57 +0.15 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.00 +0.15 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.46 +0.16 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.42 +0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.42 +0.14 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.42 +0.14 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.42 +0.16 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.42 +0.14 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.42 +0.16 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.42 +0.16 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.42 +0.16 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.42 +0.16 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.42 +0.16 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.42 +0.14 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 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 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 129 0
30MAR27 14.50 P 0.29 0.29 0.29 0.30 +0.02 22 1 3 +1
30MAR27 15.00 P 0.00 0.00 0.00 0.43 +0.02 22 0 51 0
30MAR27 15.50 P 0.00 0.00 0.00 0.59 +0.03 22 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.78 +0.03 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.02 +0.05 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.25 +0.04 22 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.55 +0.06 22 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.88 +0.08 22 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.25 +0.10 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.64 +0.11 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.04 +0.10 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.46 +0.09 20 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.43 +0.15 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.42 +0.14 0 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.42 +0.14 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.42 +0.16 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.42 +0.14 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.42 +0.16 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.42 +0.16 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.42 +0.16 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.42 +0.16 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.42 +0.16 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.19 +0.02 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.39 +0.04 24 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.52 +0.05 24 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 0.65 +0.02 23 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 0.83 +0.05 23 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.04 +0.07 23 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.27 +0.08 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.53 +0.09 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.82 +0.09 22 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 2.14 +0.11 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.47 +0.12 22 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 2.91 +0.21 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.19 +0.03 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.58 +0.13 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.98 +0.13 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.82 +0.14 18 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.69 +0.15 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.58 +0.15 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.73 +0.39 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.68 +0.40 23 0 0 0
TOTAL PUT 77 5,026 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 104.200
28AUG26 57.50 C 0.00 0.00 0.00 46.74 +2.10 127 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 44.24 +2.10 112 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 41.74 +2.09 0 0 3 0
28AUG26 65.00 C 38.70 38.70 38.70 39.24 +2.09 0 2 3 0
28AUG26 67.50 C 0.00 0.00 0.00 36.74 +2.09 0 0 0 0
28AUG26 70.00 C 33.80 33.80 33.80 34.24 +2.09 0 1 3 +1
28AUG26 72.50 C 0.00 0.00 0.00 31.75 +1.99 80 0 4 0
28AUG26 75.00 C 0.00 0.00 0.00 29.25 +1.28 70 0 2 0
28AUG26 77.50 C 0.00 0.00 0.00 26.75 +2.09 55 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 24.25 +1.99 0 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 21.75 +1.97 0 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 19.25 +2.09 0 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 16.76 +2.10 41 0 28 0
28AUG26 90.00 C 0.00 0.00 0.00 14.26 +2.09 33 0 110 0
28AUG26 92.50 C 0.00 0.00 0.00 11.76 +2.07 25 0 34 0
28AUG26 95.00 C 0.00 0.00 0.00 9.28 +2.02 28 0 137 0
28AUG26 97.50 C 0.00 0.00 0.00 6.88 +1.88 29 0 28 0
28AUG26 100.00 C 0.00 0.00 0.00 4.66 +1.58 29 0 32 0
28AUG26 102.50 C 0.00 0.00 0.00 2.80 +1.19 29 0 63 0
28AUG26 105.00 C 1.32 1.32 1.32 1.46 +0.68 29 4 35 +4
28AUG26 107.50 C 0.70 0.82 0.70 0.67 +0.37 29 2 18 0
28AUG26 110.00 C 0.00 0.00 0.00 0.25 +0.15 29 0 10 0
28AUG26 112.50 C 0.00 0.00 0.00 0.08 +0.05 29 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 58.28 +2.10 101 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 57.24 +2.06 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 56.30 +2.12 106 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 55.30 +2.12 103 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 54.24 +2.06 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 51.80 +2.18 92 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.30 +2.11 84 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.81 +2.11 81 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.31 +2.11 74 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.80 +2.15 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.31 +2.16 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.82 +2.11 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.33 +2.11 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.83 +2.07 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.33 +1.36 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 26.85 +2.19 45 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 24.42 +2.16 47 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 21.88 +2.10 39 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 19.35 +2.10 31 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 16.86 +2.07 28 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 14.41 +2.03 28 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 12.03 +1.95 28 0 116 0
29SEP26 95.00 C 0.00 0.00 0.00 9.78 +1.83 28 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 7.71 +1.82 28 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 5.90 +1.43 28 0 36 0
29SEP26 102.50 C 0.00 0.00 0.00 4.24 +1.14 27 0 25 0
29SEP26 105.00 C 2.70 3.15 2.70 3.04 +0.78 27 15 75 +8
29SEP26 107.50 C 2.26 2.26 2.26 2.26 +0.75 29 3 45 0
29SEP26 110.00 C 0.00 0.00 0.00 1.53 +0.56 28 0 25 0
29SEP26 112.50 C 0.00 0.00 0.00 1.00 +0.39 28 0 26 0
29SEP26 115.00 C 0.00 0.00 0.00 0.63 +0.26 28 0 6 0
29SEP26 117.50 C 0.00 0.00 0.00 0.40 +0.18 28 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.24 +0.11 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.14 +0.07 28 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.08 +0.04 28 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 46.91 +2.21 80 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 44.41 +2.21 75 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 41.92 +2.22 70 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 39.42 +2.21 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.92 +2.21 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.43 +2.21 57 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 31.88 +2.12 49 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 29.44 +1.47 48 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.89 +2.16 41 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.45 +2.19 41 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 21.96 +2.18 37 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.47 +2.19 33 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.91 +2.05 27 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 14.53 +1.98 27 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 12.28 +1.88 27 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 10.20 +1.73 27 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 8.34 +1.77 27 0 40 0
29OCT26 100.00 C 0.00 0.00 0.00 6.51 +1.35 26 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 5.15 +1.09 26 0 33 0
29OCT26 105.00 C 3.66 3.95 3.66 4.10 +0.89 27 10 79 0
29OCT26 107.50 C 0.00 0.00 0.00 3.28 +0.89 27 0 90 0
29OCT26 110.00 C 0.00 0.00 0.00 2.48 +0.73 27 0 75 0
29OCT26 112.50 C 0.00 0.00 0.00 1.84 +0.58 27 0 45 0
29OCT26 115.00 C 0.00 0.00 0.00 1.35 +0.46 27 0 2 0
29OCT26 117.50 C 0.00 0.00 0.00 0.97 +0.35 27 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.69 +0.28 27 0 47 0
29OCT26 122.50 C 0.00 0.00 0.00 0.46 +0.19 27 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.32 +0.14 27 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.21 +0.10 27 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.44 +1.47 41 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.89 +2.16 36 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.45 +2.19 35 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.96 +2.18 31 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.47 +2.11 28 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.01 +1.97 26 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 14.74 +1.88 26 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 12.63 +2.00 26 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 10.71 +1.62 26 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 8.98 +1.66 26 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 7.21 +1.21 25 0 6 0
27NOV26 102.50 C 5.35 5.35 5.35 5.94 +1.03 25 2 26 +2
27NOV26 105.00 C 4.90 4.90 4.90 4.92 +0.93 26 7 21 +7
27NOV26 107.50 C 0.00 0.00 0.00 4.07 +0.88 26 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 3.24 +0.77 26 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 2.52 +0.64 26 0 30 0
27NOV26 115.00 C 2.28 2.28 2.28 1.94 +0.53 26 50 50 +50
27NOV26 117.50 C 1.60 1.60 1.60 1.47 +0.41 26 4 34 +4
27NOV26 120.00 C 0.00 0.00 0.00 1.12 +0.36 26 0 49 0
27NOV26 122.50 C 0.00 0.00 0.00 0.81 +0.26 26 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.61 +0.22 26 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.43 +0.15 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 58.28 +2.10 68 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 57.27 +2.09 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 56.30 +2.12 69 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.30 +2.12 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.28 +2.10 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.80 +2.12 60 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 49.30 +2.11 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.91 +2.21 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.41 +2.21 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.92 +2.22 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.42 +2.21 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.92 +2.21 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.43 +2.21 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.88 +2.12 37 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 29.44 +1.47 36 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 26.89 +2.16 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.45 +2.19 30 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 21.96 +2.18 27 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 19.47 +2.01 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 17.22 +1.97 25 0 11 0
30DEC26 90.00 C 0.00 0.00 0.00 15.08 +1.88 25 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 13.11 +1.87 25 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 11.30 +1.69 25 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 9.55 +1.53 24 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 8.08 +1.39 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 6.79 +1.24 25 0 29 0
30DEC26 105.00 C 0.00 0.00 0.00 5.67 +1.08 25 0 25 0
30DEC26 107.50 C 0.00 0.00 0.00 4.71 +0.97 25 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 3.90 +0.94 25 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 3.12 +0.77 25 0 108 0
30DEC26 115.00 C 0.00 0.00 0.00 2.51 +0.67 25 0 108 0
30DEC26 117.50 C 0.00 0.00 0.00 1.93 +0.55 25 0 161 0
30DEC26 120.00 C 0.00 0.00 0.00 1.55 +0.51 25 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 1.21 +0.39 25 0 1 0
30DEC26 125.00 C 0.00 0.00 0.00 0.91 +0.29 25 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.71 +0.27 25 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 46.91 +2.21 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.41 +2.21 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.92 +2.22 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.42 +2.21 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.92 +2.21 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.43 +2.21 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.95 +2.15 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.57 +1.60 27 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.32 +2.20 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.95 +2.10 26 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 22.71 +2.05 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.53 +1.95 24 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 18.47 +1.87 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 16.42 +1.67 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 14.60 +1.55 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.04 +1.63 24 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 11.46 +1.52 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.02 +1.41 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 8.71 +1.29 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 7.55 +1.15 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 6.52 +1.04 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 5.60 +0.83 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.77 +0.78 24 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 4.00 +0.63 24 0 12 0
30MAR27 117.50 C 0.00 0.00 0.00 3.38 +0.59 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 2.82 +0.49 24 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.35 +0.43 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.89 +0.36 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.55 +0.30 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 46.91 +2.21 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 44.41 +2.21 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.92 +2.19 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 39.42 +2.21 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.92 +2.18 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.53 +2.15 20 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 32.16 +2.13 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.81 +1.84 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.54 +2.07 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.31 +2.06 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.14 +1.99 21 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 21.07 +1.84 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 19.14 +1.17 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.89 +1.65 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 16.20 +2.06 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 14.15 +1.47 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.69 +1.38 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.36 +1.33 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 10.08 +1.19 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.97 +1.17 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.89 +1.01 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.99 +1.01 23 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 6.10 +0.85 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.37 +0.85 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 4.64 +0.69 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 4.07 +0.70 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.50 +0.48 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.24 +0.67 24 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.69 +0.47 23 0 6 0
TOTAL CALL 100 3,686 +76
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 153 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 61 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 137 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 62 0
28AUG26 95.00 P 0.00 0.00 0.00 0.03 -0.07 30 0 98 0
28AUG26 97.50 P 0.00 0.00 0.00 0.12 -0.22 29 0 53 0
28AUG26 100.00 P 0.00 0.00 0.00 0.40 -0.50 29 0 80 0
28AUG26 102.50 P 0.00 0.00 0.00 1.03 -0.90 29 0 36 0
28AUG26 105.00 P 0.00 0.00 0.00 2.20 -1.39 29 0 16 0
28AUG26 107.50 P 0.00 0.00 0.00 3.89 -1.74 29 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 5.99 -1.96 29 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 8.34 -2.06 29 0 0 0
28AUG26 115.00 P 11.10 11.10 11.10 10.80 -2.10 0 2 3 +2
28AUG26 117.50 P 0.00 0.00 0.00 13.30 -2.10 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 16.15 -2.10 67 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 18.49 -2.01 66 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 21.00 -2.00 73 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 23.49 -2.01 79 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.16 -0.07 28 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.30 -0.14 28 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.57 -0.24 28 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.98 -0.38 28 0 51 0
29SEP26 97.50 P 0.00 0.00 0.00 1.59 -0.56 28 0 19 0
29SEP26 100.00 P 0.00 0.00 0.00 2.43 -0.78 27 0 88 0
29SEP26 102.50 P 0.00 0.00 0.00 3.60 -1.08 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 5.14 -1.26 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 6.62 -1.41 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 8.46 -1.89 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 10.47 -1.74 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 12.64 -1.86 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.92 -2.36 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 17.28 -2.52 28 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 19.86 -2.26 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 22.34 -2.14 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.77 -2.45 36 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.13 -0.05 27 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.25 -0.08 27 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.44 -0.11 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.70 -0.20 27 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 1.10 -0.30 27 0 64 0
29OCT26 95.00 P 0.00 0.00 0.00 1.65 -0.42 26 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 2.38 -0.56 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 3.29 -0.74 26 0 15 0
29OCT26 102.50 P 0.00 0.00 0.00 4.45 -1.05 26 0 5 0
29OCT26 105.00 P 0.00 0.00 0.00 5.94 -1.24 27 0 6 0
29OCT26 107.50 P 0.00 0.00 0.00 7.63 -1.34 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 9.47 -1.46 29 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 11.09 -1.56 27 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 13.14 -1.68 27 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 15.30 -1.98 27 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 17.78 -2.16 30 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 20.21 -2.06 32 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 22.55 -2.10 32 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.92 -2.30 32 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.26 -0.08 26 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.43 -0.15 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.67 -0.19 26 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.02 -0.28 26 0 20 0
27NOV26 92.50 P 0.00 0.00 0.00 1.51 -0.37 26 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 2.13 -0.49 25 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 2.91 -0.63 25 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 3.87 -0.82 25 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 5.09 -1.00 26 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 6.53 -1.20 26 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 8.19 -1.35 27 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 10.00 -1.43 27 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 11.54 -1.51 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 13.50 -1.64 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 15.58 -1.75 26 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 18.02 -2.09 28 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.28 -2.12 28 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 22.55 -2.21 28 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 25.01 -2.21 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.24 -0.05 25 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.39 -0.08 25 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.62 -0.10 25 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.94 -0.14 25 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 1.39 -0.18 25 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 1.86 -0.32 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 2.54 -0.45 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 3.35 -0.60 24 0 184 0
30DEC26 100.00 P 0.00 0.00 0.00 4.32 -0.80 24 0 282 0
30DEC26 102.50 P 0.00 0.00 0.00 5.51 -0.96 24 0 92 0
30DEC26 105.00 P 0.00 0.00 0.00 6.97 -0.97 25 0 93 0
30DEC26 107.50 P 0.00 0.00 0.00 8.53 -1.31 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.30 -1.39 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.17 -1.11 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.82 -1.51 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 15.85 -1.62 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.18 -1.93 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.33 -2.13 26 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.56 -2.20 25 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.01 -2.21 27 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 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.15 -0.06 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.25 -0.07 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.38 -0.11 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.58 -0.15 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.83 -0.23 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.20 -0.23 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.60 -0.32 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.10 -0.42 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.73 -0.54 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 3.70 -0.57 24 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 4.66 -0.62 24 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 5.74 -0.89 24 0 23 0
30MAR27 102.50 P 0.00 0.00 0.00 6.70 -1.29 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.98 -1.20 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.51 -1.22 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.18 -1.32 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.95 -1.41 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.61 -1.55 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.57 -1.59 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.61 -1.75 24 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.93 -1.81 25 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.88 -2.08 24 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.10 -2.15 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.24 -0.05 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.37 -0.07 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.53 -0.11 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.76 -0.13 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 1.05 -0.18 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.45 -0.25 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 1.92 -0.29 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.48 -0.35 24 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 3.12 -0.46 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.91 -0.50 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.79 -0.61 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.78 -0.71 24 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.91 -0.78 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 8.12 -0.93 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.50 -0.97 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 10.94 -1.13 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.55 -1.17 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 14.22 -0.86 25 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.03 -0.86 25 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 17.90 -1.51 25 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.90 -1.56 25 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 21.95 -1.68 26 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.12 -1.73 26 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.33 -1.83 27 0 0 0
TOTAL PUT 2 3,350 +2
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$ 451.400
21AUG26 340.00 C 0.00 0.00 0.00 112.71 +4.88 323 0 0 0
21AUG26 345.00 C 0.00 0.00 0.00 107.71 +4.88 309 0 0 0
21AUG26 350.00 C 0.00 0.00 0.00 102.72 +4.88 296 0 0 0
21AUG26 355.00 C 0.00 0.00 0.00 97.72 +4.88 282 0 0 0
21AUG26 360.00 C 93.00 93.00 93.00 93.22 +5.38 288 5 5 +5
21AUG26 365.00 C 0.00 0.00 0.00 87.72 +4.88 255 0 0 0
21AUG26 370.00 C 0.00 0.00 0.00 82.72 +4.87 242 0 0 0
21AUG26 375.00 C 0.00 0.00 0.00 77.73 +4.88 229 0 0 0
21AUG26 380.00 C 0.00 0.00 0.00 72.73 +4.88 216 0 0 0
21AUG26 385.00 C 0.00 0.00 0.00 67.73 +4.87 202 0 0 0
21AUG26 390.00 C 0.00 0.00 0.00 62.74 +4.87 190 0 0 0
21AUG26 395.00 C 0.00 0.00 0.00 57.74 +4.86 177 0 0 0
21AUG26 400.00 C 0.00 0.00 0.00 52.75 +4.86 164 0 0 0
21AUG26 405.00 C 0.00 0.00 0.00 47.75 +4.84 151 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 42.71 +4.78 136 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 37.57 +4.62 120 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 32.45 +4.45 103 0 3 0
21AUG26 425.00 C 0.00 0.00 0.00 27.34 +4.92 88 0 0 0
21AUG26 430.00 C 0.00 0.00 0.00 22.25 +4.34 73 0 121 0
21AUG26 435.00 C 19.52 20.40 19.52 17.23 +3.75 59 8 167 -7
21AUG26 440.00 C 14.00 15.89 13.00 12.34 +3.10 48 101 160 -63
21AUG26 445.00 C 7.20 12.10 7.20 7.72 +2.04 38 274 419 -135
21AUG26 450.00 C 4.00 8.00 3.50 3.73 +0.38 31 2,306 1,078 -837
21AUG26 455.00 C 1.76 4.78 1.76 1.92 +0.07 36 1,612 1,290 -29
21AUG26 460.00 C 1.03 2.40 0.96 0.96 -0.02 39 1,763 2,097 -219
21AUG26 465.00 C 0.65 1.10 0.49 0.55 +0.05 45 775 1,150 +159
21AUG26 470.00 C 0.47 0.55 0.26 0.33 +0.08 50 598 1,645 +25
21AUG26 475.00 C 0.28 0.28 0.20 0.22 +0.10 55 3 483 0
21AUG26 480.00 C 0.06 0.15 0.06 0.15 +0.09 60 593 979 -398
21AUG26 485.00 C 0.09 0.09 0.09 0.11 +0.08 65 50 175 0
21AUG26 490.00 C 0.00 0.00 0.00 0.08 +0.06 70 0 244 0
21AUG26 495.00 C 0.00 0.00 0.00 0.06 +0.05 75 0 136 0
21AUG26 500.00 C 0.10 0.10 0.08 0.05 +0.04 80 45 1,045 0
21AUG26 505.00 C 0.00 0.00 0.00 0.04 +0.03 85 0 483 0
21AUG26 510.00 C 0.00 0.00 0.00 0.03 +0.02 88 0 294 0
21AUG26 515.00 C 0.00 0.00 0.00 0.02 +0.01 91 0 123 0
21AUG26 520.00 C 0.00 0.00 0.00 0.01 0.00 91 0 176 0
21AUG26 525.00 C 0.00 0.00 0.00 0.01 0.00 96 0 153 0
21AUG26 530.00 C 0.01 0.01 0.01 0.01 0.00 102 1 263 0
21AUG26 535.00 C 0.00 0.00 0.00 0.01 0.00 107 0 107 0
21AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 112 0 89 0
21AUG26 545.00 C 0.00 0.00 0.00 0.01 0.00 118 0 185 0
21AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 123 0 285 0
21AUG26 555.00 C 0.00 0.00 0.00 0.01 0.00 128 0 615 0
21AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 133 0 75 0
21AUG26 565.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21AUG26 575.00 C 0.00 0.00 0.00 0.01 0.00 148 0 70 0
21AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 233.90 +6.54 284 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 228.90 +6.54 277 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 223.23 +5.86 252 0 671 0
28AUG26 235.00 C 217.54 221.78 217.54 218.03 +5.66 240 900 930 +710
28AUG26 240.00 C 0.00 0.00 0.00 213.88 +6.51 253 0 177 0
28AUG26 245.00 C 0.00 0.00 0.00 208.89 +6.51 246 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 203.83 +6.45 238 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 198.90 +6.52 232 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 193.28 +5.89 212 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 188.91 +6.52 219 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 183.85 +6.46 211 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 178.94 +6.54 206 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 173.95 +6.55 200 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 168.94 +6.53 194 0 865 0
28AUG26 290.00 C 0.00 0.00 0.00 163.96 +6.55 188 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 158.86 +6.45 180 0 300 0
28AUG26 300.00 C 0.00 0.00 0.00 153.94 +6.52 175 0 725 0
28AUG26 310.00 C 0.00 0.00 0.00 143.93 +6.51 163 0 700 0
28AUG26 320.00 C 0.00 0.00 0.00 133.99 +6.56 152 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 124.00 +6.56 141 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 114.01 +6.18 130 0 200 0
28AUG26 350.00 C 0.00 0.00 0.00 104.02 +6.18 120 0 420 0
28AUG26 360.00 C 90.74 90.74 90.74 93.41 +5.57 102 60 573 -53
28AUG26 370.00 C 0.00 0.00 0.00 82.72 +4.87 82 0 122 0
28AUG26 380.00 C 0.00 0.00 0.00 72.73 +4.88 73 0 676 0
28AUG26 390.00 C 0.00 0.00 0.00 62.74 +4.87 64 0 198 0
28AUG26 400.00 C 50.88 52.50 50.88 52.75 +4.86 55 6 416 0
28AUG26 410.00 C 0.00 0.00 0.00 42.71 +4.64 46 0 1,279 0
28AUG26 420.00 C 33.00 36.04 33.00 32.84 +4.00 38 115 2,661 -45
28AUG26 430.00 C 24.50 28.00 24.50 23.70 +3.24 34 23 3,853 -11
28AUG26 440.00 C 13.44 19.10 13.44 16.00 +2.56 34 281 14,321 -210
28AUG26 450.00 C 9.99 12.00 8.10 9.00 +1.43 30 727 5,868 +56
28AUG26 460.00 C 6.50 7.15 4.50 4.81 +0.54 30 2,236 10,524 -197
28AUG26 470.00 C 2.56 3.90 2.49 2.35 -0.21 31 2,911 12,647 +541
28AUG26 480.00 C 1.50 2.20 1.39 1.06 -0.51 32 2,127 14,166 +953
28AUG26 490.00 C 0.96 1.30 0.93 0.45 -0.54 32 794 9,742 +273
28AUG26 500.00 C 0.64 0.87 0.64 0.18 -0.46 33 640 13,193 +172
28AUG26 510.00 C 0.54 0.67 0.53 0.07 -0.39 34 261 13,145 -39
28AUG26 520.00 C 0.60 0.60 0.46 0.03 -0.29 35 63 6,124 +35
28AUG26 530.00 C 0.44 0.47 0.36 0.01 -0.22 36 580 25,253 +310
28AUG26 540.00 C 0.36 0.42 0.34 0.01 -0.16 39 119 21,601 +56
28AUG26 550.00 C 0.33 0.35 0.28 0.01 -0.12 43 80 14,059 +34
28AUG26 560.00 C 0.28 0.28 0.25 0.01 -0.10 47 1,801 10,855 -2
28AUG26 570.00 C 0.20 0.20 0.20 0.01 -0.08 50 4 12,206 -4
28AUG26 580.00 C 0.26 0.26 0.26 0.01 -0.06 54 2 29,727 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 12,339 0
28AUG26 600.00 C 0.21 0.21 0.21 0.01 -0.04 60 2 28,382 -2
28AUG26 610.00 C 0.10 0.10 0.10 0.01 -0.03 63 180 3,119 +77
28AUG26 620.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 3,187 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 2,800 0
28AUG26 640.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,407 0
28AUG26 650.00 C 0.00 0.00 0.00 0.01 0.00 76 0 27,125 0
28AUG26 660.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3,900 0
28AUG26 670.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,878 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,566 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 0.00 87 0 941 0
28AUG26 700.00 C 0.03 0.03 0.03 0.01 0.00 90 1 1,275 0
28AUG26 710.00 C 0.00 0.00 0.00 0.01 0.00 92 0 793 0
28AUG26 720.00 C 0.01 0.01 0.01 0.01 0.00 95 1,078 1,518 +1,078
28AUG26 730.00 C 0.01 0.01 0.01 0.01 0.00 97 2 1,393 +2
28AUG26 740.00 C 0.00 0.00 0.00 0.01 0.00 100 0 930 0
28AUG26 750.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2,301 0
28AUG26 760.00 C 0.00 0.00 0.00 0.01 0.00 105 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 0.01 0.00 107 0 335 0
28AUG26 780.00 C 0.00 0.00 0.00 0.01 0.00 110 0 92 0
28AUG26 790.00 C 0.00 0.00 0.00 0.01 0.00 112 0 286 0
29SEP26 220.00 C 0.00 0.00 0.00 233.90 +5.98 121 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 228.90 +6.37 117 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 224.35 +6.82 119 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 219.37 +6.85 116 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 214.17 +6.57 110 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 209.19 +6.59 107 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 204.43 +6.83 106 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 198.90 +6.23 98 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 193.85 +6.20 94 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 188.91 +6.21 92 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 184.36 +6.72 93 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 179.31 +6.59 90 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 174.34 +5.95 87 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 169.37 +6.54 84 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 164.61 +6.77 83 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 159.05 +6.24 76 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 154.07 +6.18 73 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 144.14 +6.20 69 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 134.22 +6.22 64 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 124.08 +2.21 58 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 114.48 +2.84 56 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 104.60 +3.13 52 0 239 0
29SEP26 360.00 C 0.00 0.00 0.00 95.14 +5.38 50 0 242 0
29SEP26 370.00 C 0.00 0.00 0.00 85.57 +4.17 47 0 344 0
29SEP26 380.00 C 74.90 80.88 74.90 75.72 +4.08 43 61 583 +60
29SEP26 390.00 C 0.00 0.00 0.00 64.18 +2.00 31 0 468 0
29SEP26 400.00 C 0.00 0.00 0.00 55.19 +2.07 31 0 1,074 0
29SEP26 410.00 C 0.00 0.00 0.00 47.38 +4.30 33 0 2,549 0
29SEP26 420.00 C 0.00 0.00 0.00 39.34 +3.85 32 0 1,263 0
29SEP26 430.00 C 31.75 31.75 31.75 32.32 +3.52 32 26 2,838 -26
29SEP26 440.00 C 26.12 28.32 25.30 25.30 +2.80 30 301 9,549 -124
29SEP26 450.00 C 19.00 22.31 18.70 19.79 +1.99 30 642 8,872 -147
29SEP26 460.00 C 14.37 17.34 14.37 15.23 +1.69 30 2,503 10,854 -207
29SEP26 470.00 C 10.53 13.50 10.53 11.52 +0.99 31 991 9,799 -37
29SEP26 480.00 C 9.25 10.32 7.99 8.59 +0.63 31 449 9,483 -165
29SEP26 490.00 C 7.00 8.02 6.50 6.32 +0.36 31 617 19,047 +154
29SEP26 500.00 C 5.20 6.26 5.00 4.58 +0.15 31 793 24,126 +171
29SEP26 510.00 C 4.29 4.80 4.17 3.29 +0.02 31 346 9,921 +226
29SEP26 520.00 C 3.24 3.75 3.20 2.34 -0.07 32 598 15,572 -216
29SEP26 530.00 C 2.83 3.08 2.65 1.65 -0.12 32 286 10,724 +221
29SEP26 540.00 C 2.20 2.55 2.20 1.16 -0.14 32 126 9,240 +67
29SEP26 550.00 C 1.92 2.18 1.84 0.80 -0.16 32 199 37,973 -8
29SEP26 560.00 C 1.59 1.82 1.59 0.56 -0.14 33 190 9,744 +122
29SEP26 570.00 C 1.50 1.50 1.50 0.38 -0.14 33 1 8,065 +1
29SEP26 580.00 C 1.23 1.36 1.23 0.27 -0.11 33 1,642 12,374 -401
29SEP26 590.00 C 1.06 1.06 1.04 0.18 -0.10 33 20 5,192 0
29SEP26 600.00 C 1.00 1.06 0.98 0.13 -0.08 34 334 24,692 +302
29SEP26 610.00 C 0.00 0.00 0.00 0.09 -0.07 34 0 5,682 0
29SEP26 620.00 C 0.00 0.00 0.00 0.06 -0.06 34 0 10,243 0
29SEP26 630.00 C 0.00 0.00 0.00 0.04 -0.05 35 0 5,191 0
29SEP26 640.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 8,764 0
29SEP26 650.00 C 0.63 0.63 0.63 0.02 -0.04 35 28 30,029 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 6,963 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 3,226 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 38 0 438 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,306 0
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 0.00 0.00 0.00 0.01 0.00 45 0 2,255 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,688 0
29SEP26 780.00 C 0.00 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 55 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 56 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 0.00 236.15 +7.74 105 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 231.19 +7.55 102 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 226.25 +7.76 99 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 221.25 +6.92 96 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 216.29 +6.92 94 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 211.31 +7.69 91 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 206.38 +6.93 89 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 201.40 +7.53 86 0 150 0
29OCT26 260.00 C 0.00 0.00 0.00 196.43 +6.99 84 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 192.05 +8.27 84 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 187.09 +8.30 82 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 182.14 +8.28 80 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 176.61 +7.70 75 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 172.24 +8.11 75 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 166.72 +6.91 70 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 161.75 +7.62 68 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 156.85 +7.65 66 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 147.05 +7.72 63 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 137.22 +6.96 59 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 127.17 +5.30 54 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 117.10 +5.46 50 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 107.14 +5.67 46 0 0 0
29OCT26 360.00 C 99.46 99.51 99.46 97.32 +6.32 42 60 60 +60
29OCT26 370.00 C 90.03 90.03 90.03 87.70 +6.30 39 30 30 +30
29OCT26 380.00 C 0.00 0.00 0.00 78.35 +6.49 37 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 67.32 +4.08 30 0 6 0
29OCT26 400.00 C 0.00 0.00 0.00 58.97 +3.89 30 0 455 0
29OCT26 410.00 C 0.00 0.00 0.00 51.08 +3.61 30 0 610 0
29OCT26 420.00 C 44.11 44.11 43.37 43.73 +3.27 30 150 667 +89
29OCT26 430.00 C 37.40 39.80 37.40 36.97 +2.47 30 133 4,876 -103
29OCT26 440.00 C 31.00 34.18 31.00 31.77 +2.85 31 308 2,020 -279
29OCT26 450.00 C 26.99 28.50 25.80 26.14 +2.28 30 221 4,028 -26
29OCT26 460.00 C 22.00 24.00 21.63 21.62 +1.93 30 253 8,382 0
29OCT26 470.00 C 16.85 20.00 16.85 17.77 +1.56 31 899 3,247 -536
29OCT26 480.00 C 14.58 16.27 14.55 14.51 +1.33 31 34 4,267 +30
29OCT26 490.00 C 11.90 13.60 11.90 11.80 +1.16 31 91 5,027 +15
29OCT26 500.00 C 9.60 11.10 9.55 9.55 +1.00 31 102 5,842 +90
29OCT26 510.00 C 8.35 9.18 8.35 7.70 +0.86 32 15 3,363 +14
29OCT26 520.00 C 7.00 7.60 6.80 6.19 +0.74 32 32 3,453 +32
29OCT26 530.00 C 5.63 6.36 5.63 4.97 +0.63 32 27 1,779 +27
29OCT26 540.00 C 5.00 5.41 4.88 3.99 +0.55 33 278 2,247 +92
29OCT26 550.00 C 4.15 4.62 4.15 3.19 +0.46 33 498 6,154 +70
29OCT26 560.00 C 3.52 3.74 3.52 2.56 +0.40 33 70 9,076 0
29OCT26 570.00 C 0.00 0.00 0.00 2.05 +0.34 33 0 8,871 0
29OCT26 580.00 C 2.91 2.91 2.84 1.64 +0.29 34 3 2,325 0
29OCT26 590.00 C 0.00 0.00 0.00 1.32 +0.25 34 0 925 0
29OCT26 600.00 C 1.80 2.53 1.80 1.06 +0.21 34 15 1,406 0
29OCT26 610.00 C 0.00 0.00 0.00 0.86 +0.19 35 0 970 0
29OCT26 620.00 C 1.70 1.70 1.70 0.69 +0.15 35 10 2,367 0
29OCT26 630.00 C 1.60 1.60 1.60 0.56 +0.13 35 120 236 -50
29OCT26 640.00 C 1.43 1.43 1.43 0.45 +0.11 36 94 339 +94
29OCT26 650.00 C 0.00 0.00 0.00 0.37 +0.10 36 0 945 0
29OCT26 660.00 C 1.20 1.20 1.09 0.30 +0.08 36 12 369 +12
29OCT26 670.00 C 0.00 0.00 0.00 0.25 +0.07 37 0 414 0
29OCT26 680.00 C 1.03 1.03 1.03 0.20 +0.06 37 30 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.17 +0.05 37 0 321 0
29OCT26 700.00 C 0.75 0.75 0.75 0.14 +0.04 38 5 443 0
29OCT26 710.00 C 0.00 0.00 0.00 0.12 +0.04 38 0 172 0
29OCT26 720.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 61 0
29OCT26 730.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 33 0
29OCT26 740.00 C 0.00 0.00 0.00 0.07 +0.03 39 0 119 0
29OCT26 750.00 C 0.54 0.54 0.54 0.06 +0.03 39 150 209 +150
29OCT26 760.00 C 0.00 0.00 0.00 0.05 +0.03 40 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 61 0
29OCT26 790.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 106 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 499 0
27NOV26 220.00 C 0.00 0.00 0.00 236.98 +6.92 90 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 232.03 +6.89 88 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 227.09 +6.91 85 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 221.25 +5.99 78 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 217.13 +6.76 80 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 211.31 +6.03 74 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 206.38 +6.05 72 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 201.40 +5.97 70 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 196.43 +5.90 68 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 192.42 +6.87 70 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 187.09 +6.37 67 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 182.64 +7.55 67 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 177.69 +6.85 65 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 172.83 +6.88 63 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 167.94 +6.88 61 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 163.06 +6.88 60 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 158.17 +6.88 58 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 148.42 +6.93 55 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 138.37 +6.46 51 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 128.42 +6.55 47 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 118.59 +5.91 44 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 108.94 +6.29 41 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 99.49 +6.06 39 0 136 0
27NOV26 370.00 C 0.00 0.00 0.00 90.31 +6.43 37 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 81.45 +6.05 36 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 70.84 +3.53 31 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 63.00 +3.35 31 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 55.62 +3.16 31 0 50 0
27NOV26 420.00 C 0.00 0.00 0.00 48.73 +2.95 31 0 3 0
27NOV26 430.00 C 0.00 0.00 0.00 43.53 +3.34 32 0 152 0
27NOV26 440.00 C 36.81 39.93 36.81 37.48 +2.60 31 335 606 +125
27NOV26 450.00 C 31.23 35.01 31.23 32.14 +2.66 31 92 7,202 +57
27NOV26 460.00 C 27.80 29.95 27.80 27.29 +1.86 31 192 1,001 +156
27NOV26 470.00 C 23.29 25.72 23.29 23.39 +1.65 31 228 964 -13
27NOV26 480.00 C 20.35 22.00 20.35 20.00 +1.43 32 126 2,256 -60
27NOV26 490.00 C 18.00 19.00 17.09 17.07 +1.20 32 36 1,054 -20
27NOV26 500.00 C 15.32 16.20 14.66 14.54 +1.07 32 166 2,530 -109
27NOV26 510.00 C 12.50 13.68 12.50 12.38 +0.96 32 210 1,047 -87
27NOV26 520.00 C 10.74 12.03 10.74 10.53 +0.86 33 53 2,637 +52
27NOV26 530.00 C 9.45 10.35 9.45 8.96 +0.78 33 28 3,391 0
27NOV26 540.00 C 8.15 9.00 8.15 7.63 +0.71 33 5 4,392 0
27NOV26 550.00 C 7.14 7.14 7.14 6.49 +0.63 34 19 6,163 0
27NOV26 560.00 C 0.00 0.00 0.00 5.54 +0.58 34 0 1,226 0
27NOV26 570.00 C 5.61 5.80 5.40 4.73 +0.52 34 5 346 +1
27NOV26 580.00 C 0.00 0.00 0.00 4.04 +0.47 35 0 481 0
27NOV26 590.00 C 0.00 0.00 0.00 3.46 +0.42 35 0 762 0
27NOV26 600.00 C 4.00 4.00 3.98 2.97 +0.39 35 30 544 +20
27NOV26 610.00 C 0.00 0.00 0.00 2.55 +0.35 36 0 57 0
27NOV26 620.00 C 3.14 3.19 3.14 2.20 +0.32 36 76 457 +39
27NOV26 630.00 C 2.84 2.89 2.78 1.90 +0.29 36 370 713 +344
27NOV26 640.00 C 0.00 0.00 0.00 1.65 +0.31 37 0 201 0
27NOV26 650.00 C 0.00 0.00 0.00 1.43 +0.28 37 0 116 0
27NOV26 660.00 C 2.23 2.23 2.23 1.25 +0.25 38 48 200 +48
27NOV26 670.00 C 2.00 2.00 2.00 1.09 +0.23 38 46 2,333 +46
27NOV26 680.00 C 1.84 1.84 1.84 0.96 +0.21 38 46 343 +46
27NOV26 690.00 C 0.00 0.00 0.00 0.84 +0.19 39 0 410 0
27NOV26 700.00 C 0.00 0.00 0.00 0.74 +0.16 39 0 635 0
27NOV26 710.00 C 0.00 0.00 0.00 0.66 +0.17 39 0 335 0
27NOV26 720.00 C 1.40 1.40 1.40 0.58 +0.15 40 10 76 +10
27NOV26 730.00 C 0.00 0.00 0.00 0.52 +0.14 40 0 76 0
27NOV26 740.00 C 1.27 1.27 1.27 0.46 +0.12 40 30 70 +30
27NOV26 750.00 C 1.18 1.18 1.18 0.41 +0.11 41 30 65 +30
27NOV26 760.00 C 0.00 0.00 0.00 0.37 +0.11 41 0 131 0
27NOV26 770.00 C 0.00 0.00 0.00 0.33 +0.10 41 0 271 0
27NOV26 780.00 C 0.90 0.95 0.90 0.30 +0.09 42 14 243 +10
27NOV26 790.00 C 0.80 0.88 0.80 0.27 +0.08 42 15 620 +15
30DEC26 220.00 C 0.00 0.00 0.00 238.49 +8.18 82 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 233.57 +8.26 80 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 228.06 +6.96 76 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 223.68 +7.52 76 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 218.75 +7.47 74 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 213.76 +8.13 72 0 90 0
30DEC26 250.00 C 206.50 206.50 206.50 208.84 +8.20 70 1 97 +1
30DEC26 255.00 C 0.00 0.00 0.00 203.93 +7.44 68 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 199.03 +7.43 66 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 194.14 +7.42 64 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 189.21 +8.06 63 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 184.44 +7.43 61 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 179.58 +7.46 60 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 174.64 +8.01 58 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 169.67 +7.21 56 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 164.65 +7.00 54 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 158.17 +5.41 48 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 149.71 +7.02 49 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 139.87 +6.75 46 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 130.17 +6.56 43 0 3 0
30DEC26 340.00 C 0.00 0.00 0.00 120.65 +5.77 41 0 332 0
30DEC26 350.00 C 112.04 112.04 112.04 111.33 +5.42 39 30 633 +20
30DEC26 360.00 C 101.24 101.24 101.24 102.26 +8.35 37 30 471 +30
30DEC26 370.00 C 0.00 0.00 0.00 93.47 +5.27 36 0 598 0
30DEC26 380.00 C 85.65 85.65 85.65 85.01 +6.78 35 31 650 +30
30DEC26 390.00 C 0.00 0.00 0.00 76.91 +6.37 34 0 340 0
30DEC26 400.00 C 70.00 70.00 70.00 67.20 +3.91 31 5 4,389 0
30DEC26 410.00 C 63.52 63.84 63.52 60.14 +3.63 31 4 804 0
30DEC26 420.00 C 0.00 0.00 0.00 53.51 +3.31 31 0 1,148 0
30DEC26 430.00 C 46.65 46.65 46.65 48.36 +3.22 32 1 7,697 0
30DEC26 440.00 C 41.51 42.42 41.51 42.89 +3.18 32 37 2,060 -9
30DEC26 450.00 C 36.60 38.84 36.60 37.49 +2.47 31 56 13,825 -32
30DEC26 460.00 C 33.60 34.41 33.60 32.58 +1.82 31 29 8,055 -2
30DEC26 470.00 C 28.46 30.47 28.46 28.52 +1.81 31 238 4,439 -149
30DEC26 480.00 C 26.00 26.01 25.40 24.91 +1.54 31 159 13,612 -69
30DEC26 490.00 C 21.00 23.50 21.00 21.71 +1.34 32 88 4,908 -44
30DEC26 500.00 C 18.90 20.66 18.90 18.89 +1.24 32 275 15,716 +133
30DEC26 510.00 C 17.35 17.50 17.35 16.41 +1.14 32 30 17,446 -30
30DEC26 520.00 C 15.11 16.09 15.00 14.24 +1.06 32 78 8,053 -35
30DEC26 530.00 C 14.10 14.10 12.83 12.35 +0.99 32 121 4,134 0
30DEC26 540.00 C 11.59 11.59 11.59 10.70 +0.91 33 21 24,432 -20
30DEC26 550.00 C 10.00 11.00 10.00 9.26 +0.84 33 165 29,414 -36
30DEC26 560.00 C 9.10 9.10 9.08 8.02 +0.78 33 49 6,592 0
30DEC26 570.00 C 8.40 8.40 8.15 6.95 +0.73 33 2 7,865 0
30DEC26 580.00 C 7.30 7.30 7.30 6.02 +0.68 33 5 9,728 +5
30DEC26 590.00 C 6.70 6.82 6.55 5.22 +0.63 34 72 4,836 +67
30DEC26 600.00 C 5.80 6.36 5.80 4.53 +0.59 34 189 15,000 -68
30DEC26 610.00 C 5.60 5.68 5.15 3.93 +0.54 34 178 9,653 +160
30DEC26 620.00 C 5.00 5.05 5.00 3.41 +0.50 34 19 7,191 +10
30DEC26 630.00 C 4.87 4.87 4.62 2.97 +0.47 34 22 2,769 -1
30DEC26 640.00 C 4.24 4.24 4.24 2.58 +0.42 35 2 3,597 0
30DEC26 650.00 C 3.88 3.88 3.59 2.25 +0.39 35 101 13,477 -1
30DEC26 660.00 C 3.54 3.54 3.54 1.97 +0.37 35 77 2,512 -76
30DEC26 670.00 C 3.27 3.27 3.27 1.72 +0.38 35 30 1,145 -30
30DEC26 680.00 C 0.00 0.00 0.00 1.51 +0.32 35 0 1,860 0
30DEC26 690.00 C 2.87 2.87 2.62 1.32 +0.29 36 72 849 0
30DEC26 700.00 C 2.12 2.12 2.12 1.16 +0.27 36 5 15,579 0
30DEC26 710.00 C 0.00 0.00 0.00 1.02 +0.27 36 0 775 0
30DEC26 720.00 C 0.00 0.00 0.00 0.90 +0.25 36 0 1,515 0
30DEC26 730.00 C 0.00 0.00 0.00 0.80 +0.23 37 0 682 0
30DEC26 740.00 C 0.00 0.00 0.00 0.71 +0.22 37 0 2,337 0
30DEC26 750.00 C 1.90 1.90 1.90 0.63 +0.20 37 1 14,391 -1
30DEC26 760.00 C 0.00 0.00 0.00 0.56 +0.18 37 0 2,695 0
30DEC26 770.00 C 1.74 1.80 1.60 0.50 +0.16 37 80 3,776 +35
30DEC26 780.00 C 0.00 0.00 0.00 0.44 +0.15 38 0 1,875 0
30DEC26 790.00 C 0.00 0.00 0.00 0.40 +0.15 38 0 777 0
30DEC26 800.00 C 0.00 0.00 0.00 0.35 +0.13 38 0 747 0
30DEC26 810.00 C 1.20 1.20 1.20 0.32 +0.12 38 100 942 +38
30DEC26 820.00 C 0.00 0.00 0.00 0.29 +0.12 39 0 865 0
30DEC26 830.00 C 0.00 0.00 0.00 0.26 +0.11 39 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.23 +0.09 39 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.21 +0.09 39 0 433 0
30DEC26 860.00 C 0.00 0.00 0.00 0.19 +0.08 39 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.17 +0.07 40 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.16 +0.07 40 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.14 +0.06 40 0 220 0
30DEC26 900.00 C 0.00 0.00 0.00 0.13 +0.06 40 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.12 +0.06 41 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.11 +0.06 41 0 237 0
30DEC26 930.00 C 0.00 0.00 0.00 0.10 +0.06 41 0 154 0
30DEC26 940.00 C 0.00 0.00 0.00 0.09 +0.06 41 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.08 +0.06 41 0 135 0
30DEC26 960.00 C 0.00 0.00 0.00 0.07 +0.06 41 0 60 0
30DEC26 970.00 C 0.00 0.00 0.00 0.06 +0.05 41 0 236 0
30DEC26 980.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 79 0
30DEC26 990.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 357 0
30DEC26 1,000.00 C 0.65 0.65 0.65 0.03 +0.02 40 67 4,082 +67
30MAR27 220.00 C 0.00 0.00 0.00 240.30 +6.31 64 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 235.42 +6.22 63 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 230.56 +7.56 61 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 226.33 +6.87 62 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 220.97 +6.21 59 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 216.70 +6.79 59 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 211.90 +6.72 57 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 207.12 +6.79 56 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 202.31 +6.72 55 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 195.34 +4.56 48 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 192.67 +6.57 52 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 185.77 +4.45 46 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 182.91 +7.54 49 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 178.07 +7.45 48 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 173.25 +7.36 47 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 168.46 +7.44 46 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 163.71 +7.20 45 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 154.32 +7.30 43 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 145.08 +7.10 41 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 136.03 +7.03 40 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 127.19 +6.92 38 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 118.58 +6.68 37 0 12,534 0
30MAR27 360.00 C 0.00 0.00 0.00 110.21 +6.71 36 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 102.11 +6.47 35 0 198 0
30MAR27 380.00 C 0.00 0.00 0.00 94.31 +6.28 35 0 313 0
30MAR27 390.00 C 0.00 0.00 0.00 86.80 +6.82 34 0 253 0
30MAR27 400.00 C 79.61 79.61 79.61 79.62 +4.12 33 100 21,267 +50
30MAR27 410.00 C 0.00 0.00 0.00 70.66 +3.67 31 0 201 0
30MAR27 420.00 C 66.00 66.00 66.00 66.27 +3.38 32 1 18,024 +1
30MAR27 430.00 C 0.00 0.00 0.00 58.37 +1.79 31 0 1,759 0
30MAR27 440.00 C 0.00 0.00 0.00 54.33 +2.95 32 1 2,793 -1
30MAR27 450.00 C 50.68 51.50 49.94 48.90 +2.30 31 101 2,523 +50
30MAR27 460.00 C 45.30 45.68 45.30 43.83 +1.83 31 11 2,643 -9
30MAR27 470.00 C 40.50 40.60 40.50 39.78 +1.57 31 2 6,394 0
30MAR27 480.00 C 36.50 36.50 36.50 36.08 +1.47 31 1 7,059 +1
30MAR27 490.00 C 33.79 34.08 33.79 32.71 +1.42 31 62 5,369 +20
30MAR27 500.00 C 30.45 31.59 30.45 29.64 +1.30 32 190 7,314 -15
30MAR27 510.00 C 28.00 28.00 28.00 26.86 +1.01 32 2 2,304 0
30MAR27 520.00 C 0.00 0.00 0.00 24.35 +1.10 32 0 3,155 0
30MAR27 530.00 C 23.66 23.66 23.66 22.07 +0.96 32 1 6,294 +1
30MAR27 540.00 C 20.95 20.95 20.95 20.01 +0.85 32 100 3,792 0
30MAR27 550.00 C 18.85 19.29 18.85 18.15 +0.72 33 15 3,377 +3
30MAR27 560.00 C 0.00 0.00 0.00 16.47 +0.66 33 0 6,525 0
30MAR27 570.00 C 0.00 0.00 0.00 14.96 +0.62 33 0 1,937 0
30MAR27 580.00 C 14.30 14.30 14.30 13.60 +0.57 33 2 1,154 +2
30MAR27 590.00 C 0.00 0.00 0.00 12.37 +0.53 33 0 1,886 0
30MAR27 600.00 C 12.06 12.06 11.60 11.26 +0.49 34 46 4,905 +1
30MAR27 610.00 C 10.99 11.13 10.67 10.26 +0.46 34 47 2,031 0
30MAR27 620.00 C 0.00 0.00 0.00 9.17 +0.24 34 0 2,544 0
30MAR27 630.00 C 0.00 0.00 0.00 8.43 +0.52 34 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 7.75 +0.53 34 0 1,200 0
30MAR27 650.00 C 0.00 0.00 0.00 7.16 +0.36 35 0 2,380 0
30MAR27 660.00 C 0.00 0.00 0.00 6.56 +0.51 35 0 387 0
30MAR27 670.00 C 6.74 6.74 6.74 6.02 +0.48 35 93 2,453 +8
30MAR27 680.00 C 0.00 0.00 0.00 5.54 +0.46 35 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 5.09 +0.28 36 0 1,157 0
30MAR27 700.00 C 5.90 5.90 5.70 4.70 +0.28 36 26 9,332 +6
30MAR27 710.00 C 0.00 0.00 0.00 4.33 +0.37 36 0 1,719 0
30MAR27 720.00 C 0.00 0.00 0.00 4.00 +0.35 36 0 371 0
30MAR27 730.00 C 4.45 4.45 4.45 3.71 +0.34 36 46 366 +46
30MAR27 740.00 C 0.00 0.00 0.00 3.43 +0.31 37 0 385 0
30MAR27 750.00 C 4.29 4.29 3.98 3.19 +0.30 37 56 406 +56
30MAR27 760.00 C 0.00 0.00 0.00 2.96 +0.28 37 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 2.76 +0.27 37 0 381 0
30MAR27 780.00 C 0.00 0.00 0.00 2.57 +0.26 38 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 2.40 +0.25 38 0 319 0
30MAR27 800.00 C 3.45 3.45 3.45 2.24 +0.23 38 1 489 +1
30MAR27 810.00 C 0.00 0.00 0.00 2.10 +0.23 38 0 98 0
30MAR27 820.00 C 0.00 0.00 0.00 1.97 +0.22 38 0 215 0
30MAR27 830.00 C 0.00 0.00 0.00 1.84 +0.20 39 0 240 0
30MAR27 840.00 C 2.80 2.80 2.80 1.73 +0.19 39 5 268 0
30MAR27 850.00 C 0.00 0.00 0.00 1.63 +0.19 39 0 1,725 0
29JUN27 220.00 C 0.00 0.00 0.00 242.47 +8.20 61 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 237.69 +8.18 59 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 232.36 +7.61 57 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 228.17 +8.17 57 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 223.20 +7.89 55 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 218.12 +6.29 53 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 213.26 +6.04 52 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 208.32 +7.23 50 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 203.41 +6.96 49 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 198.50 +6.73 48 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 193.62 +6.55 46 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 188.79 +6.40 45 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 183.95 +6.17 44 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 179.18 +5.31 43 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 174.45 +5.16 42 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 169.73 +5.74 41 0 90 0
29JUN27 300.00 C 164.00 164.00 164.00 165.05 +5.53 40 100 658 0
29JUN27 310.00 C 0.00 0.00 0.00 155.90 +5.25 39 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 146.93 +4.97 37 0 247 0
29JUN27 330.00 C 0.00 0.00 0.00 138.19 +4.76 36 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 129.75 +4.63 36 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 121.51 +4.33 35 0 273 0
29JUN27 360.00 C 0.00 0.00 0.00 113.67 +3.94 34 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 106.03 +3.87 34 0 172 0
29JUN27 380.00 C 105.50 105.50 100.00 98.82 +2.71 33 2 264 +1
29JUN27 390.00 C 0.00 0.00 0.00 91.87 +3.68 33 0 98 0
29JUN27 400.00 C 85.50 85.50 85.50 85.25 +4.91 33 5 465 0
29JUN27 410.00 C 0.00 0.00 0.00 79.08 +4.80 33 0 56 0
29JUN27 420.00 C 74.00 74.00 74.00 73.00 +2.35 32 1 7,520 -1
29JUN27 430.00 C 0.00 0.00 0.00 65.64 +0.74 31 0 167 0
29JUN27 440.00 C 63.65 64.75 63.22 62.30 +3.25 32 39 3,757 +7
29JUN27 450.00 C 57.50 58.00 57.50 57.38 +2.26 32 319 1,553 +318
29JUN27 460.00 C 55.87 55.87 55.87 52.84 +2.30 32 30 4,417 +30
29JUN27 470.00 C 51.00 51.00 49.50 48.43 +2.02 32 51 338 +21
29JUN27 480.00 C 45.00 45.70 45.00 44.54 +1.70 32 173 1,098 +80
29JUN27 490.00 C 0.00 0.00 0.00 40.86 +1.50 32 0 221 0
29JUN27 500.00 C 39.27 39.83 38.35 37.23 +1.13 32 96 4,096 -45
29JUN27 510.00 C 36.70 36.70 35.36 34.20 +0.91 32 2 728 0
29JUN27 520.00 C 0.00 0.00 0.00 31.28 +0.73 32 0 424 0
29JUN27 530.00 C 0.00 0.00 0.00 28.38 +0.45 32 0 2,091 0
29JUN27 540.00 C 27.93 27.93 27.93 26.01 +0.22 32 1 409 0
29JUN27 550.00 C 25.72 25.72 25.72 23.76 +0.06 32 5 1,361 0
29JUN27 560.00 C 24.11 24.11 24.11 21.52 -0.09 32 45 264 -45
29JUN27 570.00 C 0.00 0.00 0.00 19.62 -0.30 32 0 1,174 0
29JUN27 580.00 C 21.20 21.20 20.62 17.93 -0.44 32 46 306 -44
29JUN27 590.00 C 19.81 20.03 19.15 16.24 -0.59 32 113 525 +93
29JUN27 600.00 C 18.25 18.25 17.75 14.66 -0.67 32 102 1,818 0
29JUN27 610.00 C 16.78 16.78 16.28 13.42 -0.79 32 59 882 +59
29JUN27 620.00 C 0.00 0.00 0.00 12.19 -0.92 32 0 442 0
29JUN27 630.00 C 15.20 15.20 15.20 10.97 -1.04 32 11 1,147 -11
29JUN27 640.00 C 0.00 0.00 0.00 9.95 -0.97 32 0 521 0
29JUN27 650.00 C 12.28 12.79 12.28 9.09 -1.06 32 96 349 +44
29JUN27 660.00 C 0.00 0.00 0.00 8.23 -0.90 32 0 335 0
29JUN27 670.00 C 10.99 10.99 10.99 7.37 -1.28 32 2 3,494 0
29JUN27 680.00 C 10.30 10.98 10.30 6.70 -1.19 32 55 159 +53
29JUN27 690.00 C 10.30 10.30 10.30 6.11 -0.95 32 1 65 +1
29JUN27 700.00 C 0.00 0.00 0.00 5.53 -1.04 32 0 133 0
29JUN27 710.00 C 8.85 8.85 8.85 4.94 -1.15 32 45 33 -37
29JUN27 720.00 C 0.00 0.00 0.00 4.47 -1.14 32 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 4.09 -1.04 32 0 6 0
29JUN27 740.00 C 7.54 7.54 7.54 3.70 -1.03 32 45 75 +44
29JUN27 750.00 C 7.14 7.14 7.14 3.32 -1.11 32 30 41 +30
29JUN27 760.00 C 6.75 6.75 6.75 2.96 -1.16 32 30 44 +29
29JUN27 770.00 C 6.41 6.41 6.41 2.76 -1.06 32 45 93 +45
29JUN27 780.00 C 6.00 6.09 5.86 2.57 -1.05 32 856 831 +739
29JUN27 790.00 C 6.00 6.00 6.00 2.40 -0.81 32 4 27 +4
TOTAL CALL 44,918 1,383,747 +4,408
21AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
21AUG26 345.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 355.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
21AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 143 0 240 0
21AUG26 365.00 P 0.00 0.00 0.00 0.01 0.00 135 0 61 0
21AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 127 0 151 0
21AUG26 375.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 385.00 P 0.05 0.05 0.05 0.01 0.00 103 9 19 +9
21AUG26 390.00 P 0.01 0.01 0.01 0.01 0.00 95 30 30 +30
21AUG26 395.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 0.02 +0.01 85 0 114 0
21AUG26 405.00 P 0.01 0.01 0.01 0.03 +0.02 81 3 51 +3
21AUG26 410.00 P 0.00 0.00 0.00 0.04 +0.03 75 0 204 0
21AUG26 415.00 P 0.00 0.00 0.00 0.05 +0.02 68 0 175 0
21AUG26 420.00 P 0.09 0.09 0.09 0.06 0.00 61 5 421 0
21AUG26 425.00 P 0.14 0.14 0.07 0.10 -0.05 56 75 1,821 -55
21AUG26 430.00 P 0.32 0.32 0.11 0.16 -0.21 51 54 3,274 -20
21AUG26 435.00 P 0.55 0.55 0.07 0.29 -0.51 46 261 2,644 -41
21AUG26 440.00 P 1.27 1.27 0.18 0.52 -1.13 40 519 1,123 -67
21AUG26 445.00 P 1.86 2.06 0.40 1.03 -2.11 35 561 1,239 +173
21AUG26 450.00 P 2.79 4.00 1.00 2.12 -3.69 29 2,235 1,894 +221
21AUG26 455.00 P 7.03 7.03 2.63 5.27 -3.99 33 259 276 +14
21AUG26 460.00 P 11.00 11.00 5.50 9.57 -3.71 40 194 952 +51
21AUG26 465.00 P 12.20 12.20 9.81 14.13 -3.80 45 102 275 +90
21AUG26 470.00 P 17.00 17.00 14.25 18.92 -4.07 50 154 303 +105
21AUG26 475.00 P 0.00 0.00 0.00 23.80 -4.58 55 0 119 0
21AUG26 480.00 P 27.77 27.77 27.77 28.73 -4.09 60 3 42 -3
21AUG26 485.00 P 0.00 0.00 0.00 33.69 -4.11 66 0 181 0
21AUG26 490.00 P 0.00 0.00 0.00 38.66 -4.14 70 0 133 0
21AUG26 495.00 P 0.00 0.00 0.00 43.65 -4.15 76 0 90 0
21AUG26 500.00 P 0.00 0.00 0.00 48.63 -4.17 80 0 103 -1
21AUG26 505.00 P 0.00 0.00 0.00 53.63 -4.17 86 0 0 0
21AUG26 510.00 P 0.00 0.00 0.00 58.62 -4.18 90 0 0 0
21AUG26 515.00 P 0.00 0.00 0.00 63.62 -4.18 97 0 0 0
21AUG26 520.00 P 0.00 0.00 0.00 68.62 -4.18 103 0 0 0
21AUG26 525.00 P 0.00 0.00 0.00 73.61 -4.19 105 0 0 0
21AUG26 530.00 P 0.00 0.00 0.00 78.61 -4.19 111 0 0 0
21AUG26 535.00 P 0.00 0.00 0.00 83.61 -4.19 117 0 0 0
21AUG26 540.00 P 0.00 0.00 0.00 88.61 -4.19 123 0 0 0
21AUG26 545.00 P 0.00 0.00 0.00 93.61 -4.19 128 0 0 0
21AUG26 550.00 P 0.00 0.00 0.00 98.61 -4.19 134 0 0 0
21AUG26 555.00 P 0.00 0.00 0.00 103.61 -4.19 139 0 0 0
21AUG26 560.00 P 0.00 0.00 0.00 108.61 -4.19 145 0 0 0
21AUG26 565.00 P 0.00 0.00 0.00 113.61 -4.19 150 0 0 0
21AUG26 570.00 P 0.00 0.00 0.00 118.61 -4.19 155 0 0 0
21AUG26 575.00 P 0.00 0.00 0.00 123.61 -4.19 160 0 0 0
21AUG26 580.00 P 0.00 0.00 0.00 128.61 -4.19 166 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 141 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 120 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 109 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 105 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 101 0 425 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 91 0 49 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 87 0 407 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 81 0 463 0
28AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 74 0 446 0
28AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,693 0
28AUG26 340.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,209 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,943 0
28AUG26 360.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 2,640 0
28AUG26 370.00 P 0.10 0.10 0.10 0.04 +0.03 51 80 1,688 -80
28AUG26 380.00 P 0.00 0.00 0.00 0.07 +0.04 48 0 2,009 0
28AUG26 390.00 P 0.20 0.24 0.19 0.13 +0.04 45 243 7,047 -43
28AUG26 400.00 P 0.35 0.35 0.23 0.26 +0.03 42 165 15,361 +10
28AUG26 410.00 P 0.61 0.61 0.36 0.50 -0.09 39 339 8,179 -232
28AUG26 420.00 P 0.90 0.90 0.53 1.01 -0.28 36 2,979 12,641 -596
28AUG26 430.00 P 2.00 2.00 1.01 1.97 -0.79 34 1,785 13,725 +707
28AUG26 440.00 P 4.10 4.43 2.33 3.75 -1.64 31 2,129 16,483 +190
28AUG26 450.00 P 9.00 9.00 4.84 6.86 -2.71 28 2,661 9,213 -614
28AUG26 460.00 P 14.00 14.00 10.00 12.61 -4.02 28 1,562 11,745 -145
28AUG26 470.00 P 20.99 20.99 17.00 20.02 -4.52 27 25 14,489 -1
28AUG26 480.00 P 28.00 28.90 28.00 28.90 -4.60 26 8 4,491 0
28AUG26 490.00 P 38.80 41.01 35.01 38.86 -6.03 32 246 3,494 -89
28AUG26 500.00 P 47.00 50.00 46.30 48.65 -4.60 33 61 4,381 +9
28AUG26 510.00 P 56.39 56.39 56.10 60.32 -2.73 62 35 796 -5
28AUG26 520.00 P 66.99 67.85 66.99 68.62 -4.31 42 109 1,163 +107
28AUG26 530.00 P 75.23 75.23 75.23 78.61 -4.26 46 30 440 +30
28AUG26 540.00 P 0.00 0.00 0.00 88.61 -5.18 50 0 845 0
28AUG26 550.00 P 0.00 0.00 0.00 98.61 -5.25 55 0 945 0
28AUG26 560.00 P 0.00 0.00 0.00 108.61 -5.16 59 0 824 0
28AUG26 570.00 P 0.00 0.00 0.00 118.61 -5.21 64 0 734 0
28AUG26 580.00 P 125.50 125.50 125.50 128.61 -5.22 68 2 1,240 0
28AUG26 590.00 P 137.96 137.96 136.28 138.60 -5.22 0 111 361 0
28AUG26 600.00 P 0.00 0.00 0.00 148.60 -5.18 0 0 0 0
28AUG26 610.00 P 157.93 157.93 156.26 158.60 -5.19 0 184 150 0
28AUG26 620.00 P 0.00 0.00 0.00 168.60 -5.18 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 178.60 -5.18 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 188.60 -5.13 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 198.60 -4.41 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 208.60 -5.17 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 218.60 -5.17 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 228.60 -5.12 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 238.60 -5.12 0 0 0 0
28AUG26 700.00 P 246.50 246.50 246.50 248.60 -4.20 0 5 0 0
28AUG26 710.00 P 0.00 0.00 0.00 258.60 -5.17 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 268.60 -5.17 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 278.60 -5.17 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 288.60 -5.07 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 298.60 -5.12 0 0 30 0
28AUG26 760.00 P 0.00 0.00 0.00 308.60 -5.12 0 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 318.60 -5.12 0 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 328.60 -5.12 0 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 338.60 -5.17 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 61 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 59 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 57 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 50 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 49 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 47 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 375 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 41 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 39 0 441 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 36 0 228 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 0.00 35 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 1,475 0
29SEP26 340.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 962 0
29SEP26 350.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 2,111 0
29SEP26 360.00 P 0.64 0.64 0.63 0.27 -0.06 32 21 5,824 +21
29SEP26 370.00 P 0.79 0.86 0.76 0.51 -0.12 32 23 4,823 +3
29SEP26 380.00 P 1.20 1.20 1.05 0.91 -0.23 32 89 7,250 +7
29SEP26 390.00 P 1.72 1.72 1.46 1.56 -0.40 31 84 9,055 +2
29SEP26 400.00 P 2.50 2.63 2.10 2.44 -0.54 31 643 20,868 -275
29SEP26 410.00 P 3.69 3.87 3.15 3.84 -0.78 30 378 15,812 +174
29SEP26 420.00 P 6.01 6.01 4.70 5.80 -1.05 30 621 11,522 -75
29SEP26 430.00 P 8.40 8.54 6.87 8.41 -1.43 29 379 15,550 -72
29SEP26 440.00 P 11.16 12.00 10.10 11.78 -1.87 29 606 26,744 +80
29SEP26 450.00 P 17.34 17.34 13.80 15.97 -2.48 29 586 18,617 +132
29SEP26 460.00 P 21.00 22.70 19.10 21.35 -2.95 29 284 17,105 +129
29SEP26 470.00 P 28.02 28.02 24.90 27.58 -3.20 28 46 8,521 +2
29SEP26 480.00 P 37.00 37.00 32.00 34.55 -3.95 28 216 12,134 -111
29SEP26 490.00 P 42.10 42.10 42.10 43.02 -4.12 29 1 8,868 0
29SEP26 500.00 P 52.00 52.20 49.00 50.88 -4.80 28 169 18,318 -53
29SEP26 510.00 P 60.59 60.59 60.52 60.32 -4.59 30 90 7,327 +30
29SEP26 520.00 P 0.00 0.00 0.00 71.95 -2.15 38 0 7,608 0
29SEP26 530.00 P 0.00 0.00 0.00 79.28 -4.29 32 0 3,059 0
29SEP26 540.00 P 0.00 0.00 0.00 88.92 -5.28 32 0 11,193 0
29SEP26 550.00 P 96.80 96.80 94.19 98.70 -6.54 32 104 6,256 -102
29SEP26 560.00 P 0.00 0.00 0.00 108.61 -5.71 32 0 7,956 0
29SEP26 570.00 P 119.12 120.00 115.03 118.61 -5.21 35 122 5,024 +92
29SEP26 580.00 P 130.00 130.00 125.50 128.61 -5.30 37 12 3,633 +2
29SEP26 590.00 P 0.00 0.00 0.00 138.60 -5.34 0 0 1,678 0
29SEP26 600.00 P 0.00 0.00 0.00 148.60 -5.36 0 0 12,814 0
29SEP26 610.00 P 0.00 0.00 0.00 158.60 -5.19 0 0 2,003 0
29SEP26 620.00 P 0.00 0.00 0.00 168.60 -5.18 0 0 1,428 0
29SEP26 630.00 P 0.00 0.00 0.00 178.60 -5.21 0 0 2,557 0
29SEP26 640.00 P 0.00 0.00 0.00 188.60 -5.15 0 0 777 0
29SEP26 650.00 P 0.00 0.00 0.00 198.60 -5.13 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 208.60 -5.17 0 0 150 0
29SEP26 670.00 P 218.67 218.67 216.85 218.60 -5.17 0 82 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 228.60 -5.12 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 238.60 -5.12 0 0 30 0
29SEP26 700.00 P 248.61 248.61 246.79 248.60 -5.07 0 155 40 0
29SEP26 710.00 P 0.00 0.00 0.00 258.60 -5.17 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 268.60 -5.17 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 278.60 -5.17 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 288.60 -5.17 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 298.60 -5.12 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 308.60 -5.12 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 318.60 -5.12 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 328.60 -5.12 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 338.60 -5.17 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 348.60 -5.12 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 358.60 -5.11 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 368.60 -5.15 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 378.60 -5.08 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 388.60 -4.42 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 398.60 -5.20 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 408.60 -5.19 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 418.60 -5.17 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 428.60 -4.43 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 438.60 -5.11 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 448.60 -4.39 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 458.60 -5.06 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 468.60 -5.10 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 478.60 -5.06 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 488.60 -5.16 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 498.60 -5.18 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 508.60 -4.90 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 518.60 -4.90 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 528.60 -4.90 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 538.60 -4.90 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 548.60 -4.90 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 240.00 P 0.19 0.19 0.19 0.01 0.00 45 150 150 +150
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29OCT26 295.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 329 0
29OCT26 310.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.12 +0.06 32 0 73 0
29OCT26 330.00 P 0.82 0.83 0.82 0.22 +0.08 32 96 539 +46
29OCT26 340.00 P 0.00 0.00 0.00 0.39 +0.10 32 0 153 0
29OCT26 350.00 P 1.23 1.23 1.23 0.67 +0.13 31 11 427 +10
29OCT26 360.00 P 0.00 0.00 0.00 1.09 +0.13 31 0 459 0
29OCT26 370.00 P 1.92 1.96 1.92 1.73 +0.11 31 4 954 0
29OCT26 380.00 P 2.64 2.64 2.57 2.64 +0.06 31 4 1,901 +1
29OCT26 390.00 P 3.70 3.97 3.41 3.66 -0.30 30 249 3,590 +209
29OCT26 400.00 P 5.10 5.44 4.50 5.22 -0.55 30 496 4,111 +420
29OCT26 410.00 P 7.25 7.25 6.35 7.24 -0.63 30 249 4,406 +139
29OCT26 420.00 P 9.70 9.70 8.30 9.77 -0.93 29 117 5,824 +33
29OCT26 430.00 P 12.07 12.07 11.51 12.86 -1.32 29 36 5,071 +4
29OCT26 440.00 P 16.77 16.77 15.24 16.56 -1.80 29 66 8,306 +41
29OCT26 450.00 P 21.00 22.11 19.10 20.97 -2.51 28 780 6,126 +515
29OCT26 460.00 P 26.98 27.22 24.40 26.46 -2.77 29 340 6,529 +332
29OCT26 470.00 P 33.74 33.74 30.80 32.57 -3.01 29 932 3,493 -877
29OCT26 480.00 P 0.00 0.00 0.00 39.21 -3.70 29 0 4,002 0
29OCT26 490.00 P 0.00 0.00 0.00 49.18 -1.73 33 0 2,467 0
29OCT26 500.00 P 53.80 53.80 53.80 55.68 -3.20 31 17 3,412 0
29OCT26 510.00 P 61.95 62.02 61.95 63.96 -3.38 31 60 2,854 +60
29OCT26 520.00 P 0.00 0.00 0.00 72.51 -3.57 32 0 475 0
29OCT26 530.00 P 0.00 0.00 0.00 79.28 -7.25 26 0 95 0
29OCT26 540.00 P 0.00 0.00 0.00 90.60 -5.23 32 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 99.93 -5.31 33 0 264 0
29OCT26 560.00 P 106.68 107.00 106.68 109.46 -5.06 33 31 675 +30
29OCT26 570.00 P 119.00 119.00 119.00 119.09 -5.04 33 5 20 +5
29OCT26 580.00 P 0.00 0.00 0.00 128.85 -5.23 34 0 41 0
29OCT26 590.00 P 0.00 0.00 0.00 138.69 -5.39 34 0 121 0
29OCT26 600.00 P 0.00 0.00 0.00 148.62 -5.34 34 0 161 0
29OCT26 610.00 P 0.00 0.00 0.00 158.60 -5.22 0 0 364 0
29OCT26 620.00 P 0.00 0.00 0.00 168.60 -5.18 0 0 92 0
29OCT26 630.00 P 0.00 0.00 0.00 178.60 -5.21 0 0 30 0
29OCT26 640.00 P 0.00 0.00 0.00 188.60 -5.22 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 198.60 -5.18 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 208.60 -5.18 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 218.60 -5.26 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 228.60 -5.26 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 238.60 -5.26 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 248.60 -5.25 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 258.60 -5.25 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 268.60 -5.17 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 278.60 -5.17 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 288.60 -5.17 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 298.60 -5.25 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 308.60 -5.12 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 318.60 -5.12 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 328.60 -5.12 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 338.60 -5.25 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 348.60 -5.25 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 35 0 8 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.02 0.00 33 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.06 0.00 33 0 30 0
27NOV26 290.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 19 0
27NOV26 295.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 30 0
27NOV26 300.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 52 0
27NOV26 310.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 80 0
27NOV26 320.00 P 0.00 0.00 0.00 0.42 -0.04 32 0 41 0
27NOV26 330.00 P 0.00 0.00 0.00 0.69 -0.07 32 0 60 0
27NOV26 340.00 P 1.62 1.75 1.62 1.09 -0.09 32 11 25 +11
27NOV26 350.00 P 2.20 2.20 2.20 1.65 -0.20 32 5 97 +5
27NOV26 360.00 P 0.00 0.00 0.00 2.42 -0.30 31 0 1,703 0
27NOV26 370.00 P 0.00 0.00 0.00 3.44 -0.43 31 0 1,046 0
27NOV26 380.00 P 5.01 5.01 4.50 4.84 -0.47 31 56 1,085 +56
27NOV26 390.00 P 6.37 6.37 5.84 6.32 -0.63 31 158 1,785 +128
27NOV26 400.00 P 7.79 8.16 7.43 8.27 -0.81 30 2,945 4,190 +1,859
27NOV26 410.00 P 10.10 10.10 9.70 10.69 -1.07 30 51 1,442 +5
27NOV26 420.00 P 14.00 14.00 12.50 13.72 -1.15 30 93 2,591 +13
27NOV26 430.00 P 17.18 17.18 15.76 17.24 -1.38 30 54 1,754 +1
27NOV26 440.00 P 21.52 21.52 19.78 21.22 -1.71 30 165 4,177 +163
27NOV26 450.00 P 25.57 26.00 24.07 25.72 -2.31 29 853 6,722 -533
27NOV26 460.00 P 31.56 31.56 29.24 30.89 -2.91 29 279 2,452 +108
27NOV26 470.00 P 36.61 37.07 36.61 37.07 -3.06 29 60 2,761 +60
27NOV26 480.00 P 41.79 41.79 41.79 43.38 -3.86 29 1 1,440 0
27NOV26 490.00 P 0.00 0.00 0.00 50.41 -4.16 29 0 627 0
27NOV26 500.00 P 57.00 58.30 56.52 61.25 -1.46 34 41 1,252 +30
27NOV26 510.00 P 0.00 0.00 0.00 67.49 -3.24 32 0 1,427 0
27NOV26 520.00 P 0.00 0.00 0.00 75.72 -2.65 32 0 767 0
27NOV26 530.00 P 0.00 0.00 0.00 81.77 -6.87 28 0 36 0
27NOV26 540.00 P 0.00 0.00 0.00 90.60 -6.14 28 0 11 0
27NOV26 550.00 P 0.00 0.00 0.00 99.93 -5.31 29 0 142 0
27NOV26 560.00 P 0.00 0.00 0.00 111.21 -4.37 34 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 120.58 -4.26 34 0 70 0
27NOV26 580.00 P 0.00 0.00 0.00 130.01 -4.23 34 0 0 0
27NOV26 590.00 P 139.00 139.00 138.00 139.60 -4.48 35 15 15 +15
27NOV26 600.00 P 0.00 0.00 0.00 149.27 -4.69 35 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 159.00 -4.82 36 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 168.84 -5.02 36 0 1 0
27NOV26 630.00 P 0.00 0.00 0.00 178.71 -5.10 36 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 188.63 -5.19 37 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 198.60 -5.18 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 208.60 -5.18 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 218.60 -5.26 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 228.60 -5.26 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 238.60 -5.26 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 248.60 -5.25 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 258.60 -5.25 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 268.60 -5.17 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 278.60 -5.17 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 288.60 -5.20 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 298.60 -5.25 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 308.60 -5.25 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 318.60 -5.12 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 328.60 -5.12 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 338.60 -5.25 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9,401 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.05 +0.04 33 0 314 0
30DEC26 265.00 P 0.00 0.00 0.00 0.07 +0.05 33 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.09 +0.06 33 0 185 0
30DEC26 275.00 P 0.00 0.00 0.00 0.13 +0.08 33 0 72 0
30DEC26 280.00 P 1.06 1.06 1.06 0.16 +0.09 33 2 14 -2
30DEC26 285.00 P 0.00 0.00 0.00 0.21 +0.10 33 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.27 +0.13 33 0 148 0
30DEC26 295.00 P 0.00 0.00 0.00 0.35 +0.15 32 0 72 0
30DEC26 300.00 P 1.38 1.38 1.38 0.45 +0.19 33 30 325 +20
30DEC26 310.00 P 0.00 0.00 0.00 0.70 +0.25 32 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 1.06 +0.31 32 0 1,073 0
30DEC26 330.00 P 0.00 0.00 0.00 1.53 +0.30 32 0 1,131 0
30DEC26 340.00 P 2.55 2.55 2.55 2.23 +0.35 32 3 813 0
30DEC26 350.00 P 3.09 3.09 3.09 3.12 +0.37 32 100 8,440 +70
30DEC26 360.00 P 4.37 4.37 4.00 4.22 +0.34 32 350 3,348 +264
30DEC26 370.00 P 5.67 5.67 5.10 5.35 -0.03 31 91 2,875 +45
30DEC26 380.00 P 7.15 7.15 6.51 7.01 -0.30 31 72 14,111 +32
30DEC26 390.00 P 8.68 8.88 8.50 8.97 -0.53 31 166 6,087 +75
30DEC26 400.00 P 11.17 11.17 10.18 11.34 -0.48 31 580 22,842 +216
30DEC26 410.00 P 13.10 13.44 12.70 14.18 -0.52 30 315 9,980 +244
30DEC26 420.00 P 16.46 16.52 15.65 17.31 -0.92 30 217 10,656 +74
30DEC26 430.00 P 21.30 21.30 19.18 21.04 -1.11 30 108 22,238 +63
30DEC26 440.00 P 24.77 24.77 24.10 25.18 -1.58 30 65 11,090 +60
30DEC26 450.00 P 30.65 30.65 27.85 29.68 -2.19 30 108 21,087 +34
30DEC26 460.00 P 36.24 36.24 33.34 34.84 -2.78 29 137 10,648 -74
30DEC26 470.00 P 0.00 0.00 0.00 40.61 -3.35 29 0 7,630 0
30DEC26 480.00 P 46.72 46.72 46.00 47.00 -3.87 29 46 7,018 -36
30DEC26 490.00 P 51.99 52.22 51.67 53.71 -3.83 29 65 4,723 +60
30DEC26 500.00 P 59.79 59.79 59.00 61.25 -3.62 30 49 19,704 +48
30DEC26 510.00 P 0.00 0.00 0.00 70.33 -3.10 32 0 7,337 0
30DEC26 520.00 P 0.00 0.00 0.00 76.03 -5.37 29 0 5,026 0
30DEC26 530.00 P 87.51 87.51 84.55 84.45 -4.69 29 66 5,604 +8
30DEC26 540.00 P 0.00 0.00 0.00 92.68 -6.57 29 0 2,284 0
30DEC26 550.00 P 0.00 0.00 0.00 101.19 -6.93 28 0 11,449 0
30DEC26 560.00 P 0.00 0.00 0.00 111.21 -4.53 30 0 4,758 0
30DEC26 570.00 P 0.00 0.00 0.00 120.58 -5.04 31 4 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 130.91 -4.80 33 0 6,452 0
30DEC26 590.00 P 0.00 0.00 0.00 140.30 -3.92 33 0 3,832 0
30DEC26 600.00 P 0.00 0.00 0.00 149.76 -8.19 33 0 21,844 0
30DEC26 610.00 P 0.00 0.00 0.00 159.40 -4.42 34 0 4,982 0
30DEC26 620.00 P 0.00 0.00 0.00 169.09 -4.77 34 0 1,908 0
30DEC26 630.00 P 177.91 177.91 177.91 178.86 -4.95 34 30 2,887 +30
30DEC26 640.00 P 0.00 0.00 0.00 188.72 -5.10 34 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 198.63 -5.15 35 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 208.60 -5.24 0 0 3,582 0
30DEC26 670.00 P 0.00 0.00 0.00 218.60 -5.26 0 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 228.60 -5.26 0 0 534 0
30DEC26 690.00 P 0.00 0.00 0.00 238.60 -5.26 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 248.60 -5.26 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 258.60 -5.25 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 268.60 -5.24 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 278.60 -5.22 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 288.60 -5.20 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 298.60 -5.25 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 308.60 -5.25 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 318.60 -5.21 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 328.60 -5.12 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 338.60 -5.25 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 348.60 -5.25 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 358.60 -5.25 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 368.60 -5.25 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 378.60 -5.25 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 388.60 -4.49 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 398.60 -5.25 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 408.60 -5.25 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 418.60 -5.23 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 428.60 -5.23 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 438.60 -5.11 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 448.60 -5.19 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 458.60 -5.27 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 468.60 -5.10 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 478.60 -5.19 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 488.60 -5.16 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 498.60 -5.24 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 508.60 -4.90 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 518.60 -4.90 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 528.60 -4.90 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 538.60 -4.90 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 548.60 -4.90 0 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.11 +0.08 35 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.15 +0.11 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.19 +0.13 36 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.24 +0.16 35 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.30 +0.20 35 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.35 +0.21 35 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.44 +0.26 35 0 413 0
30MAR27 255.00 P 0.00 0.00 0.00 0.54 +0.31 35 0 60 0
30MAR27 260.00 P 1.40 1.40 1.40 0.63 +0.34 35 5 88 +5
30MAR27 265.00 P 0.00 0.00 0.00 0.77 +0.39 35 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.92 +0.44 35 0 59 0
30MAR27 275.00 P 0.00 0.00 0.00 1.07 +0.49 34 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 1.27 +0.54 34 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 1.50 +0.61 34 0 6 0
30MAR27 290.00 P 0.00 0.00 0.00 1.74 +0.67 34 0 18 0
30MAR27 295.00 P 0.00 0.00 0.00 1.99 +0.68 34 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 2.34 +0.79 34 0 589 0
30MAR27 310.00 P 0.00 0.00 0.00 3.03 +0.82 34 0 192 0
30MAR27 320.00 P 3.80 3.80 3.80 3.92 +0.84 33 6 476 -6
30MAR27 330.00 P 0.00 0.00 0.00 4.96 +0.93 33 0 1,306 0
30MAR27 340.00 P 5.60 5.60 5.60 5.99 +0.52 32 10 3,229 -10
30MAR27 350.00 P 0.00 0.00 0.00 7.36 +0.39 32 0 12,144 0
30MAR27 360.00 P 0.00 0.00 0.00 9.11 +0.24 32 0 6,894 0
30MAR27 370.00 P 0.00 0.00 0.00 10.98 +0.18 32 0 3,690 0
30MAR27 380.00 P 12.02 12.02 11.80 13.27 +0.10 31 46 3,665 +45
30MAR27 390.00 P 14.43 14.74 14.43 15.69 +0.07 31 46 3,963 -1
30MAR27 400.00 P 17.42 17.42 17.29 18.60 -0.15 31 90 21,242 0
30MAR27 410.00 P 21.23 21.23 19.48 21.63 -0.58 31 103 26,010 -7
30MAR27 420.00 P 24.24 24.24 24.24 25.23 -0.85 30 30 13,331 0
30MAR27 430.00 P 29.00 29.00 28.01 28.88 -1.40 30 42 5,992 0
30MAR27 440.00 P 0.00 0.00 0.00 33.22 -1.69 30 0 5,046 0
30MAR27 450.00 P 37.80 37.80 36.00 37.60 -2.33 29 3 5,213 0
30MAR27 460.00 P 44.50 44.50 44.50 42.62 -3.03 29 40 3,511 +40
30MAR27 470.00 P 48.68 49.00 47.47 48.43 -3.40 29 297 6,182 +257
30MAR27 480.00 P 55.22 55.22 54.00 54.63 -3.43 29 160 6,550 +160
30MAR27 490.00 P 60.99 62.38 60.78 61.55 -3.33 30 180 6,433 +180
30MAR27 500.00 P 65.71 66.40 65.71 67.89 -3.69 29 60 7,438 +60
30MAR27 510.00 P 0.00 0.00 0.00 75.10 -4.92 29 0 4,864 0
30MAR27 520.00 P 0.00 0.00 0.00 82.38 -5.91 29 0 3,325 0
30MAR27 530.00 P 0.00 0.00 0.00 90.09 -6.17 29 0 1,889 0
30MAR27 540.00 P 0.00 0.00 0.00 98.10 -5.66 29 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 106.28 -6.53 29 0 1,242 0
30MAR27 560.00 P 0.00 0.00 0.00 114.60 -6.72 29 0 2,572 0
30MAR27 570.00 P 0.00 0.00 0.00 123.18 -6.80 29 0 586 0
30MAR27 580.00 P 0.00 0.00 0.00 132.04 -7.01 29 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 140.79 -7.16 29 0 364 0
30MAR27 600.00 P 0.00 0.00 0.00 149.76 -8.19 28 0 2,614 0
30MAR27 610.00 P 0.00 0.00 0.00 159.40 -6.69 28 0 706 0
30MAR27 620.00 P 0.00 0.00 0.00 171.50 -3.88 34 0 783 0
30MAR27 630.00 P 181.79 181.79 181.79 180.94 -3.88 34 2 2,128 +2
30MAR27 640.00 P 0.00 0.00 0.00 190.44 -3.98 34 0 1,051 0
30MAR27 650.00 P 198.14 198.14 198.14 199.99 -4.10 34 30 4,215 +30
30MAR27 660.00 P 0.00 0.00 0.00 209.59 -4.41 35 0 1,280 0
30MAR27 670.00 P 0.00 0.00 0.00 219.32 -4.72 35 0 482 0
30MAR27 680.00 P 0.00 0.00 0.00 229.09 -4.93 35 0 689 0
30MAR27 690.00 P 0.00 0.00 0.00 238.89 -4.97 35 0 340 0
30MAR27 700.00 P 0.00 0.00 0.00 248.76 -5.10 35 0 274 0
30MAR27 710.00 P 0.00 0.00 0.00 258.65 -5.20 36 0 114 0
30MAR27 720.00 P 0.00 0.00 0.00 268.60 -5.24 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 278.60 -5.22 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 288.60 -5.20 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 298.60 -5.25 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 308.60 -5.25 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 318.60 -5.21 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 328.60 -5.12 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 338.60 -5.25 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 348.60 -5.25 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 358.60 -5.25 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 368.60 -5.25 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 378.60 -5.25 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 388.60 -4.49 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 398.60 -5.25 0 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 0.16 -0.11 31 0 19 0
29JUN27 225.00 P 0.00 0.00 0.00 0.20 -0.12 31 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 0.27 -0.15 31 0 49 0
29JUN27 235.00 P 0.00 0.00 0.00 0.33 -0.18 31 0 19 0
29JUN27 240.00 P 0.00 0.00 0.00 0.43 -0.18 31 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.53 -0.22 31 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.64 -0.27 31 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 0.80 -0.27 31 0 21 0
29JUN27 260.00 P 2.79 2.79 2.79 0.96 -0.36 31 30 32 -1
29JUN27 265.00 P 0.00 0.00 0.00 1.14 -0.43 31 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.39 -0.43 31 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 1.64 -0.49 31 0 20 0
29JUN27 280.00 P 0.00 0.00 0.00 1.90 -0.60 31 0 1 0
29JUN27 285.00 P 0.00 0.00 0.00 2.27 -0.60 31 0 15 0
29JUN27 290.00 P 0.00 0.00 0.00 2.65 -0.60 31 0 1 0
29JUN27 295.00 P 0.00 0.00 0.00 3.03 -0.64 31 0 359 0
29JUN27 300.00 P 0.00 0.00 0.00 3.51 -0.68 31 0 948 0
29JUN27 310.00 P 0.00 0.00 0.00 4.60 -0.70 31 0 2,928 0
29JUN27 320.00 P 7.00 7.00 7.00 5.92 -0.82 31 1 605 +1
29JUN27 330.00 P 0.00 0.00 0.00 7.44 -1.13 31 0 510 0
29JUN27 340.00 P 0.00 0.00 0.00 9.30 -1.07 31 0 507 0
29JUN27 350.00 P 11.00 11.00 11.00 11.14 -1.04 31 1 659 +1
29JUN27 360.00 P 13.63 13.63 13.63 13.47 -0.94 31 45 1,176 0
29JUN27 370.00 P 15.40 15.74 15.40 15.88 -1.03 31 51 2,163 0
29JUN27 380.00 P 18.07 18.07 18.07 18.40 -1.60 30 30 1,162 +30
29JUN27 390.00 P 0.00 0.00 0.00 21.56 -1.55 30 0 893 0
29JUN27 400.00 P 23.95 24.78 23.95 24.99 -1.78 30 50 1,067 +45
29JUN27 410.00 P 27.40 27.58 27.21 28.86 -1.72 30 3 1,636 -2
29JUN27 420.00 P 32.70 32.90 31.50 32.77 -1.93 30 56 2,026 +54
29JUN27 430.00 P 35.45 35.57 35.33 37.38 -1.86 30 81 1,602 +79
29JUN27 440.00 P 40.00 40.00 40.00 42.02 -1.79 30 1 3,489 0
29JUN27 450.00 P 45.00 45.02 45.00 47.02 -1.99 30 61 1,636 +60
29JUN27 460.00 P 53.30 53.30 51.80 52.40 -1.91 30 41 971 +40
29JUN27 470.00 P 0.00 0.00 0.00 57.83 -2.35 30 0 1,604 0
29JUN27 480.00 P 61.84 61.84 61.84 63.81 -2.51 30 41 790 +1
29JUN27 490.00 P 0.00 0.00 0.00 69.94 -2.98 30 0 770 0
29JUN27 500.00 P 0.00 0.00 0.00 76.42 -3.72 30 0 2,886 0
29JUN27 510.00 P 0.00 0.00 0.00 83.15 -4.58 30 0 407 0
29JUN27 520.00 P 0.00 0.00 0.00 89.72 -5.41 29 0 717 0
29JUN27 530.00 P 98.65 98.65 98.65 97.05 -5.68 29 20 330 +10
29JUN27 540.00 P 0.00 0.00 0.00 104.67 -5.87 29 0 1,196 0
29JUN27 550.00 P 0.00 0.00 0.00 112.51 -6.00 29 0 550 0
29JUN27 560.00 P 121.00 121.00 121.00 120.51 -6.11 30 2 96 0
29JUN27 570.00 P 0.00 0.00 0.00 128.62 -6.25 29 0 57 0
29JUN27 580.00 P 0.00 0.00 0.00 136.88 -6.42 29 0 289 0
29JUN27 590.00 P 0.00 0.00 0.00 145.30 -6.58 29 0 78 0
29JUN27 600.00 P 156.00 156.00 156.00 153.75 -6.59 29 100 4,969 +100
29JUN27 610.00 P 166.08 166.08 166.08 162.36 -6.89 29 30 272 0
29JUN27 620.00 P 0.00 0.00 0.00 171.50 -6.01 29 0 346 0
29JUN27 630.00 P 0.00 0.00 0.00 180.94 -6.05 29 0 362 0
29JUN27 640.00 P 0.00 0.00 0.00 190.44 -5.53 30 0 277 0
29JUN27 650.00 P 0.00 0.00 0.00 200.88 -4.48 31 0 1,011 0
29JUN27 660.00 P 0.00 0.00 0.00 210.24 -4.99 31 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 219.68 -4.58 31 0 142 0
29JUN27 680.00 P 0.00 0.00 0.00 229.28 -4.74 31 0 180 0
29JUN27 690.00 P 0.00 0.00 0.00 238.97 -4.89 31 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 248.76 -5.10 31 0 31 0
29JUN27 710.00 P 0.00 0.00 0.00 258.65 -5.21 32 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 268.60 -5.26 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 278.60 -5.26 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 288.60 -5.25 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 298.60 -5.25 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 308.60 -5.25 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 318.60 -5.21 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 328.60 -5.24 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 338.60 -5.25 0 0 0 0
TOTAL PUT 34,762 1,097,171 +5,186
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 141.300
28AUG26 87.50 C 0.00 0.00 0.00 54.42 +3.36 190 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 51.94 +3.38 181 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 49.58 +3.51 180 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 47.06 +3.49 169 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 44.45 +3.38 154 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 41.81 +3.28 137 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 39.05 +2.98 110 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 36.96 +3.38 128 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 34.42 +3.34 118 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 31.97 +3.39 112 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 29.60 +3.57 109 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 27.10 +3.52 101 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 24.59 +3.50 92 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 21.38 +2.79 37 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 18.88 +2.77 30 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 16.39 +2.73 32 0 204 0
28AUG26 127.50 C 0.00 0.00 0.00 13.92 +2.66 32 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 11.48 +2.50 31 0 283 0
28AUG26 132.50 C 0.00 0.00 0.00 9.14 +2.26 32 0 368 0
28AUG26 135.00 C 0.00 0.00 0.00 6.96 +1.93 32 0 115 0
28AUG26 137.50 C 0.00 0.00 0.00 5.03 +1.65 32 0 182 0
28AUG26 140.00 C 0.00 0.00 0.00 3.32 +1.10 30 0 875 0
28AUG26 142.50 C 2.39 2.39 2.13 2.13 +0.76 31 12 1,317 +12
28AUG26 145.00 C 0.00 0.00 0.00 1.25 +0.46 31 0 181 0
28AUG26 147.50 C 0.76 0.76 0.76 0.68 +0.25 31 12 92 -12
28AUG26 150.00 C 0.40 0.45 0.40 0.34 +0.12 31 14 195 +2
28AUG26 152.50 C 0.19 0.19 0.19 0.17 +0.06 32 15 2,549 0
28AUG26 155.00 C 0.10 0.12 0.10 0.08 +0.03 32 45 151 -6
28AUG26 157.50 C 0.10 0.10 0.10 0.03 +0.01 32 1 486 -1
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 31 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 69 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 79.63 +3.57 166 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 77.13 +3.56 159 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 74.63 +3.56 152 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 72.13 +3.56 145 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 69.63 +3.56 139 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.15 +3.57 133 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.65 +3.57 127 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 62.17 +3.59 122 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 59.65 +3.57 116 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.16 +3.57 110 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 54.65 +3.56 105 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 52.17 +3.58 100 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 49.66 +3.57 95 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.16 +3.56 90 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 44.66 +3.56 85 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 42.17 +3.57 81 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 39.67 +3.57 76 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 37.17 +3.56 72 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 34.68 +3.57 67 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 32.20 +3.59 63 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 29.60 +3.48 57 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 27.21 +3.58 54 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 24.65 +3.49 49 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 21.46 +2.72 30 0 59 0
29SEP26 122.50 C 0.00 0.00 0.00 19.04 +2.66 30 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 16.68 +2.55 30 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 14.44 +2.41 30 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 12.33 +2.23 30 0 256 0
29SEP26 132.50 C 0.00 0.00 0.00 10.40 +2.03 30 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 8.66 +1.69 30 0 128 0
29SEP26 137.50 C 0.00 0.00 0.00 7.12 +1.75 30 0 63 0
29SEP26 140.00 C 5.25 5.25 5.25 5.70 +1.38 30 5 61 -5
29SEP26 142.50 C 0.00 0.00 0.00 4.57 +1.20 30 0 46 0
29SEP26 145.00 C 0.00 0.00 0.00 3.63 +1.00 30 0 98 0
29SEP26 147.50 C 0.00 0.00 0.00 2.83 +0.79 30 0 180 0
29SEP26 150.00 C 2.15 2.36 2.15 2.22 +0.65 30 30 71 -11
29SEP26 152.50 C 0.00 0.00 0.00 1.71 +0.54 30 0 598 0
29SEP26 155.00 C 0.00 0.00 0.00 1.29 +0.44 30 0 1,066 0
29SEP26 157.50 C 0.00 0.00 0.00 0.95 +0.34 30 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.70 +0.26 30 0 46 0
29SEP26 162.50 C 0.00 0.00 0.00 0.50 +0.19 30 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.35 +0.14 30 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.24 +0.10 30 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.17 +0.07 30 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 39.67 +3.56 58 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 37.17 +3.56 54 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 34.68 +3.56 51 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 32.20 +3.55 48 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 29.60 +3.39 43 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 27.21 +3.38 41 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 24.78 +3.25 39 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 21.80 +2.47 31 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 19.59 +2.35 30 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 17.51 +2.20 30 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 15.58 +2.07 31 0 45 0
29OCT26 130.00 C 0.00 0.00 0.00 13.76 +1.93 31 0 165 0
29OCT26 132.50 C 0.00 0.00 0.00 12.06 +1.97 31 0 37 0
29OCT26 135.00 C 0.00 0.00 0.00 10.54 +1.77 31 0 74 0
29OCT26 137.50 C 0.00 0.00 0.00 9.24 +1.81 31 0 38 0
29OCT26 140.00 C 7.80 7.80 7.80 7.80 +1.46 30 1 46 +1
29OCT26 142.50 C 0.00 0.00 0.00 6.62 +1.24 30 0 33 0
29OCT26 145.00 C 5.80 5.80 5.80 5.63 +1.13 30 5 45 0
29OCT26 147.50 C 0.00 0.00 0.00 4.75 +0.97 30 0 68 0
29OCT26 150.00 C 0.00 0.00 0.00 4.02 +0.88 30 0 76 0
29OCT26 152.50 C 0.00 0.00 0.00 3.36 +0.79 31 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 2.81 +0.68 31 0 44 0
29OCT26 157.50 C 0.00 0.00 0.00 2.32 +0.56 31 0 15 0
29OCT26 160.00 C 0.00 0.00 0.00 1.83 +0.39 31 0 105 0
29OCT26 162.50 C 0.00 0.00 0.00 1.50 +0.35 31 0 25 0
29OCT26 165.00 C 0.00 0.00 0.00 1.19 +0.27 30 0 4 0
29OCT26 167.50 C 0.00 0.00 0.00 0.96 +0.23 30 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.76 +0.19 30 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 34.68 +3.41 42 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 32.31 +3.39 40 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 29.82 +3.61 37 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 27.66 +3.18 37 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 25.54 +3.12 37 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 22.73 +2.31 32 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 20.73 +2.17 32 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 18.87 +2.08 32 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 17.09 +1.98 32 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 15.41 +1.84 32 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 13.86 +2.08 32 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 12.36 +1.56 32 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 11.06 +1.69 32 0 54 0
27NOV26 140.00 C 0.00 0.00 0.00 9.89 +1.73 32 0 10 0
27NOV26 142.50 C 0.00 0.00 0.00 8.41 +1.27 31 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 7.56 +1.27 32 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 6.60 +1.13 31 0 15 0
27NOV26 150.00 C 0.00 0.00 0.00 5.78 +1.05 32 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 5.02 +0.94 32 0 57 0
27NOV26 155.00 C 0.00 0.00 0.00 4.34 +0.82 32 0 30 0
27NOV26 157.50 C 3.89 3.89 3.89 3.81 +0.72 32 6 53 0
27NOV26 160.00 C 0.00 0.00 0.00 3.27 +0.62 32 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 2.78 +0.55 32 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 2.34 +0.42 32 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 2.01 +0.41 32 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 1.69 +0.33 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 74.63 +3.56 84 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 72.13 +3.56 80 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 69.63 +3.56 76 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 67.15 +3.57 73 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.65 +3.57 70 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.17 +3.59 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 59.65 +3.57 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.16 +3.57 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 54.65 +3.56 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.17 +3.58 54 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 49.66 +3.57 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.16 +3.56 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.66 +3.53 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.31 +3.61 44 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 39.81 +3.49 41 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 37.70 +4.08 41 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 35.42 +3.94 40 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 33.11 +3.78 39 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 30.91 +3.67 38 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 28.75 +3.59 37 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 26.70 +3.18 36 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 24.69 +3.02 35 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 22.13 +2.25 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 20.35 +2.14 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.68 +2.08 32 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 17.07 +2.01 32 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 15.58 +1.48 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.15 +1.85 32 0 38 0
30DEC26 137.50 C 0.00 0.00 0.00 12.86 +1.79 32 0 3 0
30DEC26 140.00 C 0.00 0.00 0.00 11.58 +1.51 32 0 98 0
30DEC26 142.50 C 0.00 0.00 0.00 10.35 +1.39 32 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 9.40 +1.40 32 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 8.71 +1.59 33 0 60 0
30DEC26 150.00 C 0.00 0.00 0.00 7.52 +1.18 32 0 79 0
30DEC26 152.50 C 0.00 0.00 0.00 6.71 +1.09 32 0 6 0
30DEC26 155.00 C 0.00 0.00 0.00 6.00 +1.04 32 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 5.27 +0.84 32 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 4.67 +0.83 32 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 4.16 +0.76 32 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.67 +0.70 32 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.24 +0.66 32 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 2.82 +0.55 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 62.41 +3.78 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 60.06 +3.97 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 58.04 +4.30 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 55.47 +4.07 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 53.34 +4.24 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 51.03 +4.22 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 48.44 +3.86 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.28 +3.90 41 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.96 +3.78 40 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 41.87 +3.80 40 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.75 +3.73 39 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 37.60 +3.60 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 35.58 +3.55 38 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 33.56 +3.43 37 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 31.65 +3.38 36 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 29.78 +3.29 36 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.96 +3.22 36 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 26.27 +2.70 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.57 +2.50 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 23.01 +2.39 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.88 +1.71 33 0 17 0
30MAR27 132.50 C 0.00 0.00 0.00 19.43 +1.74 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 18.15 +1.74 33 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 16.89 +1.68 33 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 15.74 +1.67 33 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 14.59 +1.53 33 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 13.61 +1.57 33 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 12.60 +1.44 34 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 11.63 +1.36 33 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 10.73 +1.38 33 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 9.88 +1.21 33 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.09 +1.08 33 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.46 +0.92 33 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 7.74 +0.80 33 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.06 +0.66 33 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.51 +0.66 33 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.96 +0.63 33 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 52.20 +4.12 40 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 50.02 +4.08 40 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 47.87 +4.03 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 45.76 +3.96 38 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 43.70 +3.91 38 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 41.68 +3.86 37 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 39.71 +3.79 37 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 37.81 +3.77 37 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 35.95 +3.69 36 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 33.76 +3.26 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 32.19 +3.37 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 30.43 +3.23 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 28.89 +3.24 35 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 27.24 +3.05 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 25.83 +3.04 34 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 24.37 +2.58 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 22.44 +1.95 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 21.17 +1.88 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 19.91 +1.72 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 18.72 +1.84 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 17.79 +1.93 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 16.72 +1.87 33 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 15.71 +1.76 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 14.78 +1.67 33 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 13.83 +1.55 33 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 12.97 +1.53 33 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 12.15 +1.38 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 11.35 +0.96 33 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 10.69 +0.98 33 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.33 +1.31 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.65 +1.20 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 9.01 +1.09 34 0 0 0
TOTAL CALL 146 18,643 -20
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 94 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 88 0 106 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 83 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 77 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 76 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 67 0 38 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 61 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 51 0 223 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 46 0 190 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 42 0 231 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 74 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 -0.06 32 0 116 0
28AUG26 127.50 P 0.00 0.00 0.00 0.04 -0.13 32 0 697 0
28AUG26 130.00 P 0.00 0.00 0.00 0.10 -0.29 32 0 232 0
28AUG26 132.50 P 0.32 0.33 0.32 0.26 -0.51 32 15 244 -5
28AUG26 135.00 P 0.80 0.80 0.80 0.56 -0.89 31 1 91 +1
28AUG26 137.50 P 1.15 1.15 1.15 1.11 -1.30 31 20 146 +5
28AUG26 140.00 P 2.30 2.30 1.64 1.97 -1.60 31 77 556 +28
28AUG26 142.50 P 0.00 0.00 0.00 3.19 -2.13 30 0 151 0
28AUG26 145.00 P 0.00 0.00 0.00 4.90 -2.33 32 0 51 0
28AUG26 147.50 P 0.00 0.00 0.00 6.83 -2.53 32 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 8.99 -2.67 32 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 11.30 -2.75 31 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 13.73 -2.78 32 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 16.20 -2.80 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 18.70 -2.80 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 21.20 -2.80 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 23.70 -2.80 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 26.20 -3.67 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 28.70 -3.69 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 211 0
29SEP26 110.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.07 -0.04 30 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.12 -0.08 30 0 430 0
29SEP26 117.50 P 0.00 0.00 0.00 0.21 -0.13 30 0 335 0
29SEP26 120.00 P 0.00 0.00 0.00 0.36 -0.19 30 0 169 0
29SEP26 122.50 P 0.91 0.91 0.91 0.57 -0.28 30 15 936 0
29SEP26 125.00 P 0.00 0.00 0.00 0.87 -0.39 30 0 246 0
29SEP26 127.50 P 1.36 1.36 1.36 1.29 -0.53 30 1 733 +1
29SEP26 130.00 P 0.00 0.00 0.00 1.81 -0.72 30 0 187 0
29SEP26 132.50 P 2.68 2.68 2.68 2.55 -0.86 30 7 83 +7
29SEP26 135.00 P 0.00 0.00 0.00 3.40 -1.07 30 0 17 0
29SEP26 137.50 P 0.00 0.00 0.00 4.27 -1.45 30 0 76 0
29SEP26 140.00 P 5.98 5.98 5.50 5.50 -1.49 30 42 73 +40
29SEP26 142.50 P 0.00 0.00 0.00 6.98 -1.53 30 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.45 -1.81 30 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 10.16 -1.99 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.02 -2.14 30 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 14.00 -2.27 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 16.09 -2.39 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 18.27 -2.50 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 20.55 -2.57 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 22.88 -2.63 30 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 24.74 -3.57 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 27.05 -3.70 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 29.47 -3.75 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.06 -0.04 31 0 10 0
29OCT26 105.00 P 0.00 0.00 0.00 0.10 -0.05 31 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.15 -0.09 31 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.23 -0.12 30 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 0.35 -0.18 30 0 76 0
29OCT26 115.00 P 0.00 0.00 0.00 0.53 -0.24 31 0 50 0
29OCT26 117.50 P 0.00 0.00 0.00 0.76 -0.32 31 0 10 0
29OCT26 120.00 P 0.00 0.00 0.00 1.06 -0.45 30 0 69 0
29OCT26 122.50 P 0.00 0.00 0.00 1.44 -0.56 31 0 102 0
29OCT26 125.00 P 0.00 0.00 0.00 1.98 -0.65 31 0 60 0
29OCT26 127.50 P 0.00 0.00 0.00 2.60 -0.78 31 0 60 0
29OCT26 130.00 P 3.61 3.61 3.51 3.32 -0.91 31 25 92 0
29OCT26 132.50 P 0.00 0.00 0.00 4.11 -1.13 31 0 90 0
29OCT26 135.00 P 0.00 0.00 0.00 5.08 -1.31 31 0 22 0
29OCT26 137.50 P 0.00 0.00 0.00 6.27 -1.38 31 0 15 0
29OCT26 140.00 P 7.80 7.80 7.66 7.51 -1.46 31 30 60 +15
29OCT26 142.50 P 0.00 0.00 0.00 8.79 -1.69 31 0 213 0
29OCT26 145.00 P 0.00 0.00 0.00 10.20 -1.73 31 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 11.76 -1.93 30 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 13.52 -2.02 31 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 15.34 -2.14 30 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 17.27 -2.26 30 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 19.31 -2.32 31 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 21.39 -3.15 31 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 23.58 -3.27 30 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 25.43 -3.77 27 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 27.72 -3.79 25 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 30.08 -3.90 23 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.46 -0.16 32 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.64 -0.22 32 0 1 0
27NOV26 112.50 P 0.00 0.00 0.00 0.88 -0.27 32 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 1.16 -0.35 32 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 1.52 -0.44 32 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 1.97 -0.57 32 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 2.54 -0.65 32 0 8 0
27NOV26 125.00 P 0.00 0.00 0.00 3.20 -0.73 32 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 3.93 -0.83 32 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 4.75 -0.99 32 0 20 0
27NOV26 132.50 P 0.00 0.00 0.00 5.68 -1.10 32 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 6.69 -1.31 32 0 22 0
27NOV26 137.50 P 0.00 0.00 0.00 7.82 -1.45 32 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 9.06 -1.49 32 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 10.41 -1.58 32 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 11.81 -1.63 32 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 13.34 -1.76 32 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 14.97 -1.90 32 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 16.74 -1.97 32 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 18.55 -2.10 32 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 20.49 -2.15 32 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 22.45 -3.01 32 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 24.14 -3.45 30 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 26.27 -3.62 30 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 28.51 -3.53 30 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 30.72 -3.68 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.13 -0.02 32 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.19 -0.04 32 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.26 -0.07 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.38 -0.07 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 0.51 -0.12 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.69 -0.15 32 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 0.92 -0.18 32 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 1.18 -0.25 32 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 1.53 -0.26 32 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 1.91 -0.37 32 0 609 0
30DEC26 117.50 P 0.00 0.00 0.00 2.40 -0.47 32 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 2.93 -0.60 32 0 711 0
30DEC26 122.50 P 0.00 0.00 0.00 3.68 -0.56 33 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 4.40 -0.67 33 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 5.23 -0.75 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.06 -0.94 33 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 7.02 -1.08 33 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 8.07 -1.26 33 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 9.23 -1.33 32 0 30 0
30DEC26 140.00 P 0.00 0.00 0.00 10.46 -1.45 32 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 11.80 -1.64 32 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 13.29 -1.70 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 14.82 -1.82 32 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 16.45 -1.58 33 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 18.08 -1.73 32 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 19.86 -1.80 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 21.66 -2.65 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 23.60 -2.74 32 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 25.05 -3.41 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 27.11 -3.47 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 29.20 -3.52 30 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 31.33 -3.60 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.14 -0.04 33 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.19 -0.07 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.27 -0.08 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.36 -0.12 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.48 -0.14 33 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.63 -0.17 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.81 -0.21 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.02 -0.27 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.29 -0.29 33 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.58 -0.37 33 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 1.95 -0.39 33 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.33 -0.51 33 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 2.83 -0.51 33 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.33 -0.63 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 3.94 -0.67 33 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 4.59 -0.74 33 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 5.29 -0.97 33 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 6.29 -0.90 34 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 7.15 -1.05 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 8.05 -1.19 34 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 9.01 -1.30 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 10.04 -1.13 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 11.15 -1.20 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.34 -1.28 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 13.59 -1.45 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 14.91 -1.54 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.31 -1.63 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.87 -1.65 33 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 18.95 -2.55 32 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 20.59 -2.63 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.22 -2.78 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.01 -2.82 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 25.82 -2.89 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.62 -3.01 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.47 -3.14 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.54 -3.10 32 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 33.36 -3.30 32 0 0 0
29JUN27 92.50 P 2.00 2.00 2.00 1.40 -0.11 34 1 5 +1
29JUN27 95.00 P 0.00 0.00 0.00 1.68 -0.15 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.04 -0.17 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.42 -0.18 34 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 2.85 -0.25 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.36 -0.25 34 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 3.87 -0.32 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 4.49 -0.35 34 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 5.15 -0.36 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 5.82 -0.46 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 6.63 -0.49 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 7.46 -0.74 34 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 8.55 -0.65 35 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 9.57 -0.68 35 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 10.63 -0.68 35 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 11.69 -0.80 35 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 12.85 -0.89 35 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 13.99 -1.02 34 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 15.23 -1.10 34 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 16.48 -1.31 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 17.85 -1.41 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 19.24 -1.35 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 20.52 -1.45 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 22.03 -1.99 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 23.59 -2.08 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 24.84 -2.55 33 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 26.48 -2.66 33 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 28.20 -2.73 33 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 29.94 -2.83 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 31.76 -2.88 33 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 33.61 -2.95 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 35.52 -2.99 33 0 0 0
TOTAL PUT 234 14,591 +93
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$ 26.220
28AUG26 17.00 C 0.00 0.00 0.00 9.30 +0.29 161 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.80 +0.29 152 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.30 +0.29 142 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.80 +0.29 133 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.30 +0.29 125 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.80 +0.29 116 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.30 +0.29 107 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.30 +0.28 91 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 4.23 +0.21 0 0 334 0
28AUG26 23.00 C 0.00 0.00 0.00 3.23 +0.21 0 0 215 0
28AUG26 24.00 C 2.20 2.20 2.20 2.24 +0.22 27 5 332 0
28AUG26 25.00 C 1.24 1.37 1.24 1.24 +0.20 15 10 886 0
28AUG26 26.00 C 0.28 0.50 0.28 0.41 +0.13 17 37 3,281 -6
28AUG26 27.00 C 0.05 0.06 0.03 0.04 +0.01 16 1,115 4,454 +1,075
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 661 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 224 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 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 58 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.36 +0.32 75 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.87 +0.31 72 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.34 +0.28 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.84 +0.32 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.37 +0.33 59 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.85 +0.29 52 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.36 +0.29 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.38 +0.30 44 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.29 +0.22 0 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 3.30 +0.22 18 0 391 0
29SEP26 24.00 C 2.33 2.46 2.33 2.33 +0.16 17 10 319 +10
29SEP26 25.00 C 1.42 1.50 1.42 1.49 +0.18 18 10 678 +10
29SEP26 26.00 C 0.82 0.82 0.70 0.77 +0.15 17 65 1,619 +42
29SEP26 27.00 C 0.28 0.37 0.28 0.31 +0.07 16 207 2,355 +89
29SEP26 28.00 C 0.10 0.12 0.10 0.10 +0.03 16 70 511 +70
29SEP26 29.00 C 0.04 0.04 0.04 0.03 +0.01 17 3 233 +3
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 18 0 84 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 9.36 +0.26 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.87 +0.27 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.34 +0.24 39 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.84 +0.23 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.37 +0.26 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.85 +0.23 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.39 +0.24 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.41 +0.25 32 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.43 +0.27 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.46 +0.27 23 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.50 +0.20 19 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.67 +0.14 18 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 1.04 +0.08 18 0 67 0
29OCT26 27.00 C 0.52 0.52 0.47 0.60 +0.05 18 11 259 +11
29OCT26 28.00 C 0.25 0.25 0.25 0.31 +0.02 19 11 324 +11
29OCT26 29.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.84 +0.23 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.37 +0.26 37 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.85 +0.23 31 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.39 +0.24 34 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.42 +0.26 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.43 +0.25 26 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.46 +0.26 22 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.50 +0.19 18 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 1.71 +0.18 18 0 0 0
27NOV26 26.00 C 1.08 1.08 1.08 1.09 +0.12 18 8 38 +8
27NOV26 27.00 C 0.62 0.62 0.61 0.64 +0.09 18 9 58 +4
27NOV26 28.00 C 0.00 0.00 0.00 0.36 +0.07 19 0 65 0
27NOV26 29.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 19 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 9.36 +0.26 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.87 +0.27 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.34 +0.24 35 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.84 +0.23 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.37 +0.26 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.85 +0.23 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.39 +0.24 31 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 5.42 +0.25 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.43 +0.24 24 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.52 +0.18 23 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.63 +0.14 21 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.82 +0.15 19 0 42 0
30DEC26 26.00 C 0.00 0.00 0.00 1.24 +0.05 19 0 251 0
30DEC26 27.00 C 0.00 0.00 0.00 0.78 +0.05 19 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 0.46 +0.01 18 0 141 0
30DEC26 29.00 C 0.25 0.25 0.25 0.28 +0.01 19 2 199 +2
30DEC26 30.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 20 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 9.36 +0.26 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.87 +0.27 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.34 +0.24 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.84 +0.22 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.39 +0.28 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.91 +0.29 29 0 0 0
30MAR27 20.00 C 6.50 6.50 6.50 6.41 +0.24 26 1 4 +1
30MAR27 21.00 C 0.00 0.00 0.00 5.52 +0.30 26 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.43 +0.14 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.65 +0.21 21 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.80 +0.12 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 2.22 +0.17 20 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.67 +0.10 20 0 157 0
30MAR27 27.00 C 0.00 0.00 0.00 1.22 +0.07 19 0 79 0
30MAR27 28.00 C 0.00 0.00 0.00 0.88 +0.07 19 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.61 +0.04 19 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 0.42 +0.01 19 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 -0.01 19 0 68 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 0.00 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 0.00 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 0.00 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.36 +0.26 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.87 +0.27 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.34 +0.24 24 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.84 +0.22 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.39 +0.27 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.91 +0.27 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.41 +0.24 21 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.56 +0.29 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.68 +0.11 21 0 12 0
29JUN27 23.00 C 0.00 0.00 0.00 3.92 +0.19 21 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 3.18 +0.13 20 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.60 +0.15 20 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.10 +0.10 20 0 140 0
29JUN27 27.00 C 0.00 0.00 0.00 1.67 +0.14 20 0 12 0
29JUN27 28.00 C 1.18 1.18 1.18 1.32 +0.09 20 4 37 +4
29JUN27 29.00 C 0.00 0.00 0.00 1.02 +0.10 20 0 43 0
29JUN27 30.00 C 0.69 0.69 0.66 0.81 +0.09 21 100 212 +100
29JUN27 31.00 C 0.49 0.49 0.49 0.60 +0.08 20 1 9 +1
29JUN27 32.00 C 0.00 0.00 0.00 0.46 +0.08 21 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.34 +0.06 21 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.25 +0.04 21 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
TOTAL CALL 1,679 22,664 +1,435
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,014 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,528 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,048 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 1,811 0
28AUG26 26.00 P 0.16 0.18 0.13 0.15 -0.12 16 53 832 -37
28AUG26 27.00 P 0.00 0.00 0.00 0.81 -0.21 16 0 78 0
28AUG26 28.00 P 0.00 0.00 0.00 1.78 -0.22 0 0 10 0
28AUG26 29.00 P 0.00 0.00 0.00 2.78 -0.23 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.78 -0.25 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.78 -0.25 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.78 -0.25 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.78 -0.25 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.78 -0.25 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.78 -0.24 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.78 -0.25 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 114 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 163 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,552 0
29SEP26 22.00 P 0.03 0.03 0.03 0.01 0.00 24 7 1,406 -7
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1,410 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 1,698 0
29SEP26 25.00 P 0.18 0.18 0.15 0.16 -0.04 17 30 1,987 +1
29SEP26 26.00 P 0.41 0.43 0.41 0.46 -0.10 17 5 807 +5
29SEP26 27.00 P 0.93 0.93 0.93 1.00 -0.18 16 10 1,089 +10
29SEP26 28.00 P 0.00 0.00 0.00 1.83 -0.22 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 2.78 -0.23 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.78 -0.25 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.78 -0.25 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.78 -0.25 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.78 -0.25 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.78 -0.25 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.78 -0.26 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.78 -0.25 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.78 -0.22 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 130 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 -0.03 19 0 186 0
29OCT26 24.00 P 0.00 0.00 0.00 0.15 -0.05 19 0 709 0
29OCT26 25.00 P 0.00 0.00 0.00 0.36 -0.10 19 0 459 0
29OCT26 26.00 P 0.00 0.00 0.00 0.72 -0.16 19 0 101 0
29OCT26 27.00 P 0.00 0.00 0.00 1.27 -0.17 19 0 3 0
29OCT26 28.00 P 2.10 2.10 2.10 1.98 -0.20 19 1 2 0
29OCT26 29.00 P 0.00 0.00 0.00 2.83 -0.31 19 0 10 0
29OCT26 30.00 P 0.00 0.00 0.00 3.78 -0.25 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.92 -0.23 32 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.78 -0.25 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.78 -0.25 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.78 -0.25 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.78 -0.26 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.05 -0.01 19 0 20 0
27NOV26 23.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 184 0
27NOV26 24.00 P 0.00 0.00 0.00 0.32 -0.04 19 0 186 0
27NOV26 25.00 P 0.00 0.00 0.00 0.60 -0.09 18 0 11 0
27NOV26 26.00 P 0.00 0.00 0.00 1.08 -0.11 18 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 1.67 -0.18 18 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.45 -0.17 18 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.30 -0.19 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.22 -0.20 18 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.18 -0.23 19 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.15 -0.28 17 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.14 -0.22 17 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.13 -0.22 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.13 -0.21 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.01 -0.01 19 0 343 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 632 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 -0.05 18 0 620 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.08 19 0 1,588 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 -0.12 19 0 2,370 0
30DEC26 25.00 P 0.77 0.77 0.75 0.75 -0.15 18 13 263 -13
30DEC26 26.00 P 0.00 0.00 0.00 1.19 -0.18 18 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.78 -0.25 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.54 -0.22 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.37 -0.23 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.26 -0.23 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.20 -0.23 18 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.17 -0.26 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.15 -0.25 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.14 -0.21 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.13 -0.21 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.12 -0.22 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.12 -0.21 24 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 20 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.12 -0.04 19 0 109 0
30MAR27 22.00 P 0.00 0.00 0.00 0.24 -0.06 19 0 94 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 -0.08 19 0 627 0
30MAR27 24.00 P 0.00 0.00 0.00 0.71 -0.11 19 0 350 0
30MAR27 25.00 P 0.00 0.00 0.00 1.09 -0.11 19 0 20 0
30MAR27 26.00 P 1.55 1.55 1.55 1.53 -0.15 19 22 0 -22
30MAR27 27.00 P 0.00 0.00 0.00 2.08 -0.20 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.79 -0.21 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.55 -0.25 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.38 -0.23 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.28 -0.19 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.22 -0.26 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.16 -0.24 18 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.14 -0.30 17 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.13 -0.30 17 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.13 -0.21 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 21 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.05 0.00 21 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.07 0.00 21 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.09 0.00 21 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.12 0.00 21 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.17 0.00 21 0 330 0
29JUN27 21.00 P 0.00 0.00 0.00 0.29 0.00 21 0 92 0
29JUN27 22.00 P 0.51 0.51 0.50 0.47 -0.01 21 180 114 -70
29JUN27 23.00 P 0.00 0.00 0.00 0.73 -0.01 21 0 63 0
29JUN27 24.00 P 0.00 0.00 0.00 1.03 -0.05 21 0 191 0
29JUN27 25.00 P 1.40 1.40 1.40 1.39 -0.12 20 10 44 +10
29JUN27 26.00 P 1.81 1.81 1.81 1.86 -0.05 20 1 61 +1
29JUN27 27.00 P 2.43 2.43 2.43 2.55 -0.06 21 1 9 -1
29JUN27 28.00 P 0.00 0.00 0.00 3.04 -0.19 20 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.76 -0.20 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.54 -0.19 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.40 -0.20 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.28 -0.23 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.26 -0.19 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.20 -0.24 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.17 -0.26 21 0 0 0
TOTAL PUT 333 31,443 -123
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$ 361.600
21AUG26 275.00 C 0.00 0.00 0.00 87.04 +8.98 267 0 0 0
21AUG26 277.50 C 0.00 0.00 0.00 86.12 +10.38 353 0 0 0
21AUG26 280.00 C 0.00 0.00 0.00 83.63 +10.39 344 0 0 0
21AUG26 282.50 C 0.00 0.00 0.00 80.33 +9.65 298 0 0 0
21AUG26 285.00 C 0.00 0.00 0.00 78.62 +10.39 324 0 0 0
21AUG26 287.50 C 0.00 0.00 0.00 74.56 +8.79 231 0 0 0
21AUG26 290.00 C 0.00 0.00 0.00 72.02 +8.70 220 0 0 0
21AUG26 292.50 C 0.00 0.00 0.00 69.57 +8.92 217 0 0 0
21AUG26 295.00 C 0.00 0.00 0.00 67.83 +9.58 255 0 0 0
21AUG26 297.50 C 0.00 0.00 0.00 64.12 +9.17 0 0 0 0
21AUG26 300.00 C 0.00 0.00 0.00 61.62 +9.17 0 0 0 0
21AUG26 305.00 C 0.00 0.00 0.00 56.62 +9.17 0 0 0 0
21AUG26 310.00 C 0.00 0.00 0.00 51.62 +9.17 0 0 0 0
21AUG26 315.00 C 0.00 0.00 0.00 46.63 +9.18 86 0 0 0
21AUG26 320.00 C 0.00 0.00 0.00 41.63 +9.18 76 0 0 0
21AUG26 325.00 C 0.00 0.00 0.00 36.63 +9.18 67 0 0 0
21AUG26 330.00 C 0.00 0.00 0.00 31.63 +9.17 57 0 0 0
21AUG26 335.00 C 0.00 0.00 0.00 26.63 +9.06 48 0 0 0
21AUG26 340.00 C 0.00 0.00 0.00 21.63 +8.86 39 0 0 0
21AUG26 345.00 C 16.10 16.10 16.10 16.75 +8.46 49 9 11 +9
21AUG26 350.00 C 15.49 15.49 15.49 11.90 +7.23 43 10 27 +10
21AUG26 355.00 C 10.80 10.80 10.80 7.30 +5.10 37 15 150 0
21AUG26 360.00 C 5.50 5.57 5.50 3.57 +2.71 35 4 195 0
21AUG26 365.00 C 3.50 3.50 2.04 1.36 +1.08 35 51 274 +4
21AUG26 370.00 C 1.33 1.98 1.33 0.36 +0.29 35 129 269 0
21AUG26 375.00 C 0.00 0.00 0.00 0.07 +0.05 35 0 177 0
21AUG26 380.00 C 0.31 0.31 0.31 0.01 0.00 36 5 236 +2
21AUG26 385.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
21AUG26 390.00 C 0.00 0.00 0.00 0.01 0.00 52 0 133 0
21AUG26 395.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
21AUG26 400.00 C 0.00 0.00 0.00 0.01 0.00 68 0 79 0
21AUG26 405.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
21AUG26 410.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 415.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 425.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 435.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
21AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 445.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
21AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
21AUG26 455.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 465.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 162.91 +10.30 220 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 157.15 +9.53 179 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 152.16 +9.54 173 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 147.92 +10.01 196 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 142.92 +10.25 188 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 137.67 +10.03 173 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 132.93 +10.29 174 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 127.94 +10.29 167 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 122.18 +9.26 134 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 117.94 +10.28 153 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 112.94 +10.27 146 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 107.94 +10.00 139 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 102.66 +9.83 126 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 98.17 +10.48 131 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 92.23 +9.53 101 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 87.99 +9.93 115 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 83.63 +10.39 119 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 78.62 +10.39 112 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 73.04 +9.72 97 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 67.83 +9.58 87 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 61.79 +9.17 0 0 504 0
28AUG26 310.00 C 0.00 0.00 0.00 51.80 +9.16 30 0 259 0
28AUG26 320.00 C 0.00 0.00 0.00 41.82 +9.05 30 0 158 0
28AUG26 330.00 C 0.00 0.00 0.00 31.95 +8.67 31 0 178 0
28AUG26 340.00 C 0.00 0.00 0.00 22.48 +7.65 31 0 611 0
28AUG26 350.00 C 0.00 0.00 0.00 14.08 +5.83 31 0 268 0
28AUG26 360.00 C 9.00 9.39 8.00 7.46 +3.52 30 70 741 -13
28AUG26 370.00 C 4.89 5.06 3.55 3.52 +1.99 31 263 1,585 +51
28AUG26 380.00 C 1.44 2.53 1.44 1.30 +0.81 31 493 1,229 +210
28AUG26 390.00 C 0.99 1.00 0.67 0.39 +0.26 31 366 1,556 +3
28AUG26 400.00 C 0.54 0.54 0.31 0.10 +0.07 31 303 771 -126
28AUG26 410.00 C 0.17 0.17 0.17 0.02 +0.01 31 4 705 -1
28AUG26 420.00 C 0.00 0.00 0.00 0.01 0.00 34 0 558 0
28AUG26 430.00 C 0.00 0.00 0.00 0.01 0.00 39 0 468 0
28AUG26 440.00 C 0.00 0.00 0.00 0.01 0.00 44 0 235 0
28AUG26 450.00 C 0.00 0.00 0.00 0.01 0.00 48 0 178 0
28AUG26 460.00 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0
28AUG26 470.00 C 0.00 0.00 0.00 0.01 0.00 57 0 57 0
28AUG26 480.00 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
28AUG26 490.00 C 0.00 0.00 0.00 0.01 0.00 65 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 0.00 69 0 253 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 0.00 73 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 91 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 94 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 0.00 101 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 163.64 +10.16 101 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 158.28 +9.40 92 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 153.32 +9.52 89 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 148.34 +8.65 86 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 143.35 +8.62 83 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 138.78 +10.18 84 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 133.81 +10.00 81 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 129.27 +10.32 82 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 123.89 +10.14 75 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 118.95 +10.15 72 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 113.98 +9.81 69 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 109.06 +10.16 67 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 104.16 +9.81 65 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 99.29 +9.84 62 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 94.37 +9.79 60 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 89.50 +9.75 58 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 84.16 +9.30 52 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 79.81 +9.69 53 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 74.95 +9.63 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 70.16 +10.86 49 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 64.97 +10.28 45 0 80 0
29SEP26 310.00 C 0.00 0.00 0.00 54.18 +8.34 35 0 466 0
29SEP26 320.00 C 0.00 0.00 0.00 45.46 +7.85 35 0 264 0
29SEP26 330.00 C 0.00 0.00 0.00 37.36 +7.21 35 0 312 0
29SEP26 340.00 C 0.00 0.00 0.00 30.05 +6.47 35 0 315 0
29SEP26 350.00 C 0.00 0.00 0.00 23.62 +5.83 35 0 774 0
29SEP26 360.00 C 0.00 0.00 0.00 18.09 +4.97 35 0 712 0
29SEP26 370.00 C 13.40 14.98 13.40 13.95 +4.15 35 5 1,113 0
29SEP26 380.00 C 11.45 11.45 9.90 10.00 +3.02 35 66 586 +53
29SEP26 390.00 C 6.28 8.30 6.28 7.26 +2.41 35 11 725 -1
29SEP26 400.00 C 6.00 6.20 5.23 5.09 +1.84 35 30 693 0
29SEP26 410.00 C 4.42 4.42 4.30 3.47 +1.34 35 6 1,342 +6
29SEP26 420.00 C 3.27 3.27 2.90 2.31 +0.94 35 4 259 +4
29SEP26 430.00 C 2.25 2.36 1.83 1.51 +0.65 35 22 401 +3
29SEP26 440.00 C 1.54 1.54 1.45 0.96 +0.45 35 60 916 -60
29SEP26 450.00 C 0.00 0.00 0.00 0.59 +0.28 35 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.36 +0.18 35 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.22 +0.12 35 0 1,194 0
29SEP26 480.00 C 0.00 0.00 0.00 0.13 +0.07 35 0 140 0
29SEP26 490.00 C 0.00 0.00 0.00 0.08 +0.05 35 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 34 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 35 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 39 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 43 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 45 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 46 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 105.33 +9.87 52 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 100.47 +9.67 50 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 95.65 +9.72 49 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 90.86 +9.67 47 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 86.12 +9.61 46 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 81.36 +9.46 44 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 76.69 +9.35 43 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 72.08 +10.59 42 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 67.47 +10.29 40 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 56.89 +7.93 33 0 277 0
29OCT26 320.00 C 0.00 0.00 0.00 48.79 +7.45 33 0 1,751 0
29OCT26 330.00 C 0.00 0.00 0.00 41.31 +6.89 33 0 230 0
29OCT26 340.00 C 0.00 0.00 0.00 34.50 +6.26 33 0 422 0
29OCT26 350.00 C 0.00 0.00 0.00 28.43 +5.24 33 0 636 0
29OCT26 360.00 C 24.30 24.30 24.30 23.12 +4.99 33 45 863 -15
29OCT26 370.00 C 18.44 18.44 18.44 18.44 +4.14 33 5 263 0
29OCT26 380.00 C 15.39 15.39 15.39 14.51 +3.37 33 4 432 -4
29OCT26 390.00 C 0.00 0.00 0.00 11.52 +2.85 33 0 275 0
29OCT26 400.00 C 0.00 0.00 0.00 9.09 +2.52 34 0 105 0
29OCT26 410.00 C 0.00 0.00 0.00 6.92 +2.03 34 0 89 0
29OCT26 420.00 C 5.90 5.90 5.90 5.20 +1.61 34 2 2,449 +2
29OCT26 430.00 C 4.94 4.94 4.25 3.87 +1.26 34 62 212 -18
29OCT26 440.00 C 3.92 3.92 3.52 2.84 +1.02 34 30 82 0
29OCT26 450.00 C 0.00 0.00 0.00 2.01 +0.72 33 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 1.45 +0.54 33 0 45 0
27NOV26 280.00 C 0.00 0.00 0.00 88.17 +9.36 43 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 83.65 +9.25 42 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 79.15 +9.08 41 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 74.41 +8.55 40 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 70.39 +10.06 39 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 60.28 +7.63 35 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 52.74 +7.20 35 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 45.75 +6.71 35 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 39.35 +6.18 35 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 33.57 +5.71 35 0 30 0
27NOV26 360.00 C 0.00 0.00 0.00 28.39 +4.87 35 0 100 0
27NOV26 370.00 C 0.00 0.00 0.00 23.64 +4.17 34 0 85 0
27NOV26 380.00 C 20.80 20.80 20.80 19.82 +3.75 35 10 180 +10
27NOV26 390.00 C 0.00 0.00 0.00 16.51 +3.29 35 0 45 0
27NOV26 400.00 C 0.00 0.00 0.00 13.81 +3.09 35 0 195 0
27NOV26 410.00 C 12.20 12.20 11.50 11.26 +2.66 35 25 118 +25
27NOV26 420.00 C 9.87 9.87 9.87 9.10 +2.25 35 15 31 +10
27NOV26 430.00 C 0.00 0.00 0.00 7.31 +1.90 35 0 100 0
27NOV26 440.00 C 0.00 0.00 0.00 5.83 +1.70 35 0 51 0
27NOV26 450.00 C 0.00 0.00 0.00 4.49 +1.27 35 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 3.54 +1.04 35 0 156 0
30DEC26 200.00 C 0.00 0.00 0.00 165.61 +9.33 60 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 160.74 +9.39 58 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 155.95 +9.55 57 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 151.51 +9.97 57 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 146.71 +9.80 56 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 141.90 +9.89 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 137.08 +9.74 53 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 132.31 +9.85 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 127.50 +9.66 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 122.78 +9.65 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 118.04 +9.58 48 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 113.36 +9.66 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 108.72 +9.46 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 104.09 +9.35 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 99.54 +9.26 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 94.94 +9.17 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 90.43 +8.97 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 86.01 +8.77 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 81.68 +8.56 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 77.45 +8.37 39 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 73.33 +8.20 39 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 63.53 +6.39 34 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 56.35 +6.17 34 0 212 0
30DEC26 330.00 C 0.00 0.00 0.00 49.67 +5.35 34 0 182 0
30DEC26 340.00 C 0.00 0.00 0.00 43.53 +4.83 34 0 225 0
30DEC26 350.00 C 0.00 0.00 0.00 37.92 +5.31 34 0 1,225 0
30DEC26 360.00 C 0.00 0.00 0.00 33.83 +4.79 36 0 161 0
30DEC26 370.00 C 0.00 0.00 0.00 28.35 +2.65 35 0 309 0
30DEC26 380.00 C 0.00 0.00 0.00 24.43 +3.73 35 0 604 0
30DEC26 390.00 C 0.00 0.00 0.00 20.99 +3.37 35 0 2,798 0
30DEC26 400.00 C 19.27 19.27 19.27 18.03 +3.10 35 15 209 +15
30DEC26 410.00 C 0.00 0.00 0.00 15.21 +2.62 35 0 450 0
30DEC26 420.00 C 0.00 0.00 0.00 12.77 +2.08 35 0 192 0
30DEC26 430.00 C 0.00 0.00 0.00 10.68 +1.77 35 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 8.89 +1.06 35 0 326 0
30DEC26 450.00 C 9.00 9.00 9.00 7.37 +1.05 35 1 812 +1
30DEC26 460.00 C 0.00 0.00 0.00 5.91 +0.68 34 0 1,133 0
30DEC26 470.00 C 0.00 0.00 0.00 4.86 +0.54 34 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 3.99 +0.44 34 0 123 0
30DEC26 490.00 C 4.45 4.45 4.45 3.36 +0.36 35 1 284 -1
30DEC26 500.00 C 0.00 0.00 0.00 2.66 +0.20 34 0 240 0
30DEC26 510.00 C 0.00 0.00 0.00 2.16 +0.21 34 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 1.75 +0.16 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 1.41 +0.12 34 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 1.14 +0.10 34 0 70 0
30DEC26 550.00 C 2.00 2.00 2.00 0.92 +0.07 34 1 71 +1
30DEC26 560.00 C 0.00 0.00 0.00 0.74 +0.06 35 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.59 +0.04 34 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.47 +0.03 34 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.38 +0.02 35 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.31 +0.01 35 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.24 +0.01 34 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.19 +0.01 34 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.12 0.00 34 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.09 0.00 34 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.06 0.00 35 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.04 0.00 35 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.03 0.00 35 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 168.44 +9.58 52 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 163.72 +9.44 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 158.98 +9.35 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 154.37 +9.44 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 149.68 +9.34 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 145.01 +9.33 47 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 140.43 +9.25 46 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 135.88 +9.26 45 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 131.35 +9.14 45 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 126.85 +9.11 44 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 122.42 +8.98 43 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 118.07 +8.93 43 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 113.74 +8.85 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 109.39 +8.68 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 105.12 +8.50 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 100.94 +8.36 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 96.84 +8.15 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 92.84 +8.02 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 88.92 +7.87 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 85.11 +7.73 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 81.39 +7.61 38 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 74.26 +7.45 38 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 67.55 +7.61 37 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 60.46 +6.56 36 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 54.48 +6.15 36 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 48.99 +5.77 36 0 93 0
30MAR27 360.00 C 0.00 0.00 0.00 43.98 +5.44 35 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 39.34 +4.85 35 0 213 0
30MAR27 380.00 C 0.00 0.00 0.00 35.13 +4.38 35 0 120 0
30MAR27 390.00 C 0.00 0.00 0.00 31.39 +4.19 35 0 73 0
30MAR27 400.00 C 0.00 0.00 0.00 28.02 +3.52 35 0 53 0
30MAR27 410.00 C 0.00 0.00 0.00 24.99 +3.16 35 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 22.32 +3.05 35 0 320 0
30MAR27 430.00 C 0.00 0.00 0.00 19.86 +2.89 36 0 73 0
30MAR27 440.00 C 0.00 0.00 0.00 17.72 +2.80 36 0 1,384 0
30MAR27 450.00 C 0.00 0.00 0.00 15.64 +2.54 36 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 13.78 +2.30 36 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 12.13 +2.08 36 0 637 0
30MAR27 480.00 C 0.00 0.00 0.00 10.65 +1.87 36 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 9.35 +1.69 35 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 8.19 +1.51 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 7.17 +1.35 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 6.27 +1.21 35 0 16 0
30MAR27 530.00 C 6.00 6.00 6.00 5.48 +1.08 35 3 5 +3
30MAR27 540.00 C 0.00 0.00 0.00 4.78 +1.07 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 4.05 +0.83 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 3.53 +0.74 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 3.07 +0.65 35 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 2.67 +0.58 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 2.32 +0.51 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 2.02 +0.45 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.75 +0.40 35 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.52 +0.35 35 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 119.01 +9.18 41 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 114.96 +9.02 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 110.99 +8.40 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 107.11 +8.75 40 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 103.31 +7.61 39 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 99.59 +8.04 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 95.96 +7.92 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 92.42 +7.84 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 88.97 +7.16 38 0 56 0
29JUN27 310.00 C 0.00 0.00 0.00 82.33 +7.49 38 0 16 0
29JUN27 320.00 C 0.00 0.00 0.00 75.93 +7.17 38 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 69.88 +7.26 37 0 70 0
29JUN27 340.00 C 0.00 0.00 0.00 63.70 +5.94 37 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 58.44 +5.63 36 0 330 0
29JUN27 360.00 C 0.00 0.00 0.00 53.55 +5.60 36 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 48.72 +4.91 36 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 44.61 +4.60 36 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 40.80 +4.54 36 0 52 0
29JUN27 400.00 C 0.00 0.00 0.00 37.32 +4.47 36 0 131 0
29JUN27 410.00 C 0.00 0.00 0.00 34.11 +3.91 36 0 88 0
29JUN27 420.00 C 32.40 32.40 32.40 31.16 +3.59 36 1 5 +1
29JUN27 430.00 C 0.00 0.00 0.00 28.48 +3.01 36 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 26.25 +3.00 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 23.90 +2.72 36 0 18 0
29JUN27 460.00 C 0.00 0.00 0.00 21.71 +2.52 36 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 19.70 +2.32 36 0 18 0
29JUN27 480.00 C 0.00 0.00 0.00 17.87 +2.14 36 0 20 0
TOTAL CALL 2,146 54,166 +184
21AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
21AUG26 277.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
21AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
21AUG26 282.50 P 0.00 0.00 0.00 0.01 0.00 158 0 15 0
21AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 153 0 15 0
21AUG26 287.50 P 0.00 0.00 0.00 0.01 0.00 147 0 15 0
21AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
21AUG26 292.50 P 0.00 0.00 0.00 0.01 0.00 137 0 75 0
21AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 132 0 75 0
21AUG26 297.50 P 0.00 0.00 0.00 0.01 0.00 127 0 45 0
21AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 122 0 90 0
21AUG26 305.00 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
21AUG26 310.00 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
21AUG26 315.00 P 0.00 0.00 0.00 0.01 0.00 92 0 79 0
21AUG26 320.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 325.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
21AUG26 330.00 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
21AUG26 335.00 P 0.00 0.00 0.00 0.01 -0.05 54 0 64 0
21AUG26 340.00 P 0.10 0.10 0.10 0.01 -0.24 44 24 44 +9
21AUG26 345.00 P 0.00 0.00 0.00 0.02 -0.87 37 0 88 0
21AUG26 350.00 P 0.00 0.00 0.00 0.10 -2.16 35 0 150 0
21AUG26 355.00 P 0.92 0.92 0.92 0.56 -4.22 35 15 169 +15
21AUG26 360.00 P 1.53 2.53 1.30 1.86 -6.70 34 163 351 +11
21AUG26 365.00 P 3.41 4.92 2.92 4.84 -8.18 37 18 84 +14
21AUG26 370.00 P 0.00 0.00 0.00 8.87 -8.96 39 0 30 0
21AUG26 375.00 P 0.00 0.00 0.00 13.56 -9.04 42 0 0 0
21AUG26 380.00 P 0.00 0.00 0.00 18.46 -9.14 47 0 0 0
21AUG26 385.00 P 0.00 0.00 0.00 23.40 -9.20 0 0 0 0
21AUG26 390.00 P 0.00 0.00 0.00 28.40 -9.20 0 0 0 0
21AUG26 395.00 P 0.00 0.00 0.00 33.40 -9.20 0 0 0 0
21AUG26 400.00 P 0.00 0.00 0.00 38.40 -9.20 0 0 0 0
21AUG26 405.00 P 0.00 0.00 0.00 43.40 -9.20 0 0 0 0
21AUG26 410.00 P 0.00 0.00 0.00 48.40 -9.20 0 0 0 0
21AUG26 415.00 P 0.00 0.00 0.00 53.40 -9.20 0 0 0 0
21AUG26 420.00 P 0.00 0.00 0.00 58.40 -9.20 0 0 0 0
21AUG26 425.00 P 0.00 0.00 0.00 63.40 -9.20 0 0 0 0
21AUG26 430.00 P 0.00 0.00 0.00 68.40 -9.20 0 0 0 0
21AUG26 435.00 P 0.00 0.00 0.00 73.40 -9.20 0 0 0 0
21AUG26 440.00 P 0.00 0.00 0.00 78.40 -9.20 0 0 0 0
21AUG26 445.00 P 0.00 0.00 0.00 83.40 -9.20 0 0 0 0
21AUG26 450.00 P 0.00 0.00 0.00 88.40 -9.20 0 0 0 0
21AUG26 455.00 P 0.00 0.00 0.00 93.40 -9.20 0 0 0 0
21AUG26 460.00 P 0.00 0.00 0.00 98.40 -9.20 0 0 0 0
21AUG26 465.00 P 0.00 0.00 0.00 103.40 -9.20 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 112 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 81 0 43 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 69 0 239 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 65 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 61 0 377 0
28AUG26 280.00 P 0.10 0.10 0.10 0.01 0.00 57 1 341 -1
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 54 0 404 0
28AUG26 290.00 P 0.02 0.02 0.02 0.01 0.00 50 13 517 -13
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 46 0 401 0
28AUG26 300.00 P 0.10 0.10 0.10 0.01 0.00 43 45 636 +7
28AUG26 310.00 P 0.20 0.20 0.20 0.01 -0.01 36 5 948 0
28AUG26 320.00 P 0.36 0.38 0.32 0.02 -0.12 31 83 666 -74
28AUG26 330.00 P 0.52 0.55 0.49 0.14 -0.53 31 39 1,178 -38
28AUG26 340.00 P 0.85 1.04 0.84 0.68 -1.58 31 170 3,270 -57
28AUG26 350.00 P 2.00 2.60 1.95 2.34 -3.17 31 34 981 +16
28AUG26 360.00 P 4.92 6.32 4.64 5.80 -5.06 31 146 538 +22
28AUG26 370.00 P 11.01 11.80 10.51 11.80 -7.06 32 3 596 +1
28AUG26 380.00 P 26.20 26.20 26.20 19.48 -8.42 31 1 744 -1
28AUG26 390.00 P 0.00 0.00 0.00 28.63 -8.99 31 0 273 0
28AUG26 400.00 P 0.00 0.00 0.00 39.56 -8.04 52 0 80 0
28AUG26 410.00 P 0.00 0.00 0.00 48.40 -9.20 0 0 37 0
28AUG26 420.00 P 0.00 0.00 0.00 58.40 -9.20 0 0 17 0
28AUG26 430.00 P 0.00 0.00 0.00 68.40 -9.20 0 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 78.40 -9.20 0 0 15 0
28AUG26 450.00 P 0.00 0.00 0.00 88.40 -9.20 0 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 98.40 -9.20 0 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 108.40 -9.20 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 118.40 -9.20 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 128.40 -9.20 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 138.40 -9.20 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 148.40 -9.20 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 158.40 -9.20 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 168.40 -9.20 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 178.40 -9.20 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 188.40 -9.20 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 198.40 -9.20 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 208.40 -9.20 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 218.40 -9.20 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 228.40 -9.20 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 238.40 -9.20 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 248.40 -9.20 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 258.40 -9.20 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 116 0
29SEP26 265.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 0.06 -0.06 34 0 75 0
29SEP26 275.00 P 0.00 0.00 0.00 0.10 -0.09 35 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 0.16 -0.12 35 0 283 0
29SEP26 285.00 P 0.00 0.00 0.00 0.26 -0.18 35 0 221 0
29SEP26 290.00 P 0.00 0.00 0.00 0.39 -0.28 35 0 277 0
29SEP26 295.00 P 0.00 0.00 0.00 0.59 -0.37 35 0 281 0
29SEP26 300.00 P 1.57 1.57 1.42 0.83 -0.50 35 32 671 -1
29SEP26 310.00 P 2.13 2.13 2.02 1.65 -0.87 35 55 1,335 +42
29SEP26 320.00 P 3.06 3.38 3.03 2.93 -1.36 35 68 730 0
29SEP26 330.00 P 4.70 5.15 4.59 4.85 -2.04 35 148 1,041 +55
29SEP26 340.00 P 7.10 7.38 6.85 7.48 -2.61 35 20 868 +20
29SEP26 350.00 P 0.00 0.00 0.00 10.96 -3.77 35 0 772 0
29SEP26 360.00 P 0.00 0.00 0.00 15.49 -4.57 35 0 1,399 0
29SEP26 370.00 P 0.00 0.00 0.00 21.08 -5.13 35 0 1,114 0
29SEP26 380.00 P 26.60 26.60 26.60 27.26 -6.15 35 1 717 -1
29SEP26 390.00 P 0.00 0.00 0.00 34.46 -5.63 35 0 977 0
29SEP26 400.00 P 0.00 0.00 0.00 42.36 -7.48 35 0 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 50.84 -7.64 35 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 59.79 -7.89 35 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 69.10 -8.71 35 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 78.68 -8.95 35 0 489 0
29SEP26 450.00 P 87.00 87.00 87.00 88.47 -9.13 35 5 84 0
29SEP26 460.00 P 0.00 0.00 0.00 98.40 -9.20 0 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 108.40 -9.20 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 118.40 -9.20 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 128.40 -9.20 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 138.40 -9.20 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 148.40 -9.20 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 158.40 -9.20 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 168.40 -9.20 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 178.40 -9.20 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 188.40 -9.20 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 198.40 -9.20 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 208.40 -9.20 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 218.40 -9.20 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 228.40 -9.20 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 238.40 -9.20 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 248.40 -9.20 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 258.40 -9.20 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 268.40 -9.20 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 278.40 -9.20 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 288.40 -9.20 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 298.40 -9.20 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 308.40 -9.20 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 318.40 -9.20 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 328.40 -9.20 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 338.40 -9.20 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.18 -0.10 33 0 3 0
29OCT26 265.00 P 0.00 0.00 0.00 0.27 -0.14 33 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 0.38 -0.18 33 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 0.53 -0.27 33 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 0.74 -0.33 33 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 0.98 -0.45 33 0 92 0
29OCT26 290.00 P 0.00 0.00 0.00 1.33 -0.62 33 0 156 0
29OCT26 295.00 P 0.00 0.00 0.00 1.77 -0.70 34 0 122 0
29OCT26 300.00 P 0.00 0.00 0.00 2.30 -0.90 34 0 144 0
29OCT26 310.00 P 0.00 0.00 0.00 3.67 -1.31 34 0 302 0
29OCT26 320.00 P 5.60 5.60 5.60 5.57 -1.82 34 1 365 0
29OCT26 330.00 P 8.22 8.22 8.22 8.06 -2.33 34 3 394 0
29OCT26 340.00 P 0.00 0.00 0.00 11.03 -3.28 33 0 590 0
29OCT26 350.00 P 14.21 14.21 14.21 15.05 -3.71 34 4 441 0
29OCT26 360.00 P 18.27 19.29 17.95 19.82 -4.04 34 91 512 +91
29OCT26 370.00 P 0.00 0.00 0.00 25.82 -4.26 35 0 345 0
29OCT26 380.00 P 29.87 29.87 29.66 31.22 -5.67 33 35 52 +20
29OCT26 390.00 P 0.00 0.00 0.00 38.04 -6.59 33 0 28 0
29OCT26 400.00 P 0.00 0.00 0.00 45.44 -6.83 33 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 53.37 -7.20 33 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 61.75 -7.82 33 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 69.91 -8.45 31 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 78.89 -8.74 30 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 89.10 -8.72 33 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 98.70 -8.94 33 0 2 0
27NOV26 280.00 P 0.00 0.00 0.00 1.89 -0.63 35 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 2.41 -0.69 35 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 2.93 -1.01 35 0 5 0
27NOV26 295.00 P 0.00 0.00 0.00 3.75 -1.00 35 0 8 0
27NOV26 300.00 P 4.94 4.95 4.94 4.50 -1.26 35 30 35 +30
27NOV26 310.00 P 0.00 0.00 0.00 6.46 -1.64 35 0 47 0
27NOV26 320.00 P 0.00 0.00 0.00 8.95 -2.07 35 0 27 0
27NOV26 330.00 P 11.47 11.47 11.47 11.93 -2.59 35 1 33 +1
27NOV26 340.00 P 14.24 14.99 14.24 15.68 -2.70 35 16 186 +16
27NOV26 350.00 P 0.00 0.00 0.00 19.35 -3.39 35 0 102 0
27NOV26 360.00 P 0.00 0.00 0.00 24.12 -4.01 34 0 44 0
27NOV26 370.00 P 0.00 0.00 0.00 29.48 -4.84 34 0 71 0
27NOV26 380.00 P 0.00 0.00 0.00 35.62 -5.18 35 0 0 0
27NOV26 390.00 P 0.00 0.00 0.00 42.43 -5.82 35 0 1 0
27NOV26 400.00 P 0.00 0.00 0.00 49.67 -5.85 35 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 56.79 -6.66 35 0 1 0
27NOV26 420.00 P 0.00 0.00 0.00 64.70 -6.98 35 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 72.57 -7.07 34 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 81.13 -8.15 33 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 89.90 -8.47 32 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 98.96 -8.99 31 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.03 -0.04 34 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.05 -0.06 34 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.07 -0.08 34 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.11 -0.10 35 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.15 -0.14 34 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.21 -0.18 34 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.29 -0.24 34 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 0.39 -0.30 34 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 0.52 -0.37 34 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 0.68 -0.46 34 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 0.88 -0.56 34 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 1.13 -0.68 34 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 1.42 -0.79 34 0 28 0
30DEC26 265.00 P 0.00 0.00 0.00 1.79 -0.95 34 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 2.18 -1.09 34 0 74 0
30DEC26 275.00 P 0.00 0.00 0.00 2.71 -1.27 34 0 133 0
30DEC26 280.00 P 0.00 0.00 0.00 3.24 -1.48 34 0 267 0
30DEC26 285.00 P 0.00 0.00 0.00 3.94 -1.80 34 0 147 0
30DEC26 290.00 P 5.32 5.32 5.32 4.68 -2.04 34 2 221 0
30DEC26 295.00 P 0.00 0.00 0.00 5.69 -2.11 35 0 107 0
30DEC26 300.00 P 6.99 7.23 6.99 6.71 -2.33 35 52 313 -2
30DEC26 310.00 P 8.70 8.70 8.70 9.03 -2.40 35 100 381 +100
30DEC26 320.00 P 11.30 11.30 11.30 11.80 -2.56 35 100 930 +100
30DEC26 330.00 P 0.00 0.00 0.00 15.04 -3.05 35 0 124 0
30DEC26 340.00 P 0.00 0.00 0.00 18.65 -3.60 35 0 261 0
30DEC26 350.00 P 0.00 0.00 0.00 23.11 -3.84 35 0 2,470 0
30DEC26 360.00 P 26.61 26.61 26.61 27.78 -4.47 35 15 2,225 0
30DEC26 370.00 P 31.62 31.62 31.35 33.15 -4.74 34 24 2,919 0
30DEC26 380.00 P 0.00 0.00 0.00 39.07 -5.05 34 0 135 0
30DEC26 390.00 P 0.00 0.00 0.00 45.51 -6.82 34 0 2,373 0
30DEC26 400.00 P 51.00 51.00 51.00 52.43 -5.29 34 1 963 -1
30DEC26 410.00 P 0.00 0.00 0.00 59.61 -6.31 34 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 66.90 -7.11 34 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 74.96 -7.28 34 0 150 0
30DEC26 440.00 P 88.00 88.00 88.00 83.23 -10.21 34 1 301 -1
30DEC26 450.00 P 0.00 0.00 0.00 89.90 -9.45 29 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 100.51 -8.32 33 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 109.53 -8.50 32 0 666 0
30DEC26 480.00 P 117.50 117.50 117.50 118.61 -9.96 30 6 46 +6
30DEC26 490.00 P 0.00 0.00 0.00 129.17 -8.99 35 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 138.79 -9.06 34 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 148.55 -9.69 35 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 158.42 -9.18 34 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 168.40 -9.20 0 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 178.40 -9.20 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 188.40 -9.20 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 198.40 -9.20 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 208.40 -9.20 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 218.40 -9.20 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 228.40 -9.20 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 238.40 -9.20 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 248.40 -9.20 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 258.40 -9.20 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 268.40 -9.20 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 278.40 -9.20 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 288.40 -9.20 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 298.40 -9.20 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 308.40 -9.20 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 318.40 -9.20 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 328.40 -9.20 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 338.40 -9.20 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.36 -0.10 35 0 29 0
30MAR27 205.00 P 0.00 0.00 0.00 0.47 -0.13 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.61 -0.15 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 0.77 -0.18 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.95 -0.26 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.21 -0.25 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.46 -0.36 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 1.80 -0.40 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 2.18 -0.44 35 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 2.57 -0.59 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.11 -0.59 35 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 3.65 -0.71 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 4.25 -0.86 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.00 -0.87 35 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 5.76 -1.03 35 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 6.58 -1.22 35 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 7.59 -1.23 35 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 8.61 -1.40 35 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 9.67 -2.00 35 0 52 0
30MAR27 295.00 P 0.00 0.00 0.00 11.32 -1.71 36 0 52 0
30MAR27 300.00 P 0.00 0.00 0.00 12.68 -1.84 36 0 263 0
30MAR27 310.00 P 0.00 0.00 0.00 15.70 -2.25 36 0 757 0
30MAR27 320.00 P 0.00 0.00 0.00 19.13 -2.64 36 0 180 0
30MAR27 330.00 P 0.00 0.00 0.00 22.77 -2.90 35 0 481 0
30MAR27 340.00 P 0.00 0.00 0.00 26.77 -3.29 35 0 289 0
30MAR27 350.00 P 0.00 0.00 0.00 31.23 -3.50 35 0 1,617 0
30MAR27 360.00 P 34.93 34.93 34.93 36.16 -3.91 35 2 1,809 0
30MAR27 370.00 P 0.00 0.00 0.00 41.53 -4.31 35 0 84 0
30MAR27 380.00 P 0.00 0.00 0.00 47.33 -4.07 35 0 141 0
30MAR27 390.00 P 0.00 0.00 0.00 52.94 -4.99 34 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 60.07 -5.02 35 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 66.40 -5.96 34 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 73.63 -6.28 34 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 81.45 -6.29 35 0 152 0
30MAR27 440.00 P 0.00 0.00 0.00 89.23 -6.58 35 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 94.80 -9.27 32 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 105.22 -8.10 34 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 113.67 -7.47 34 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 122.24 -8.19 34 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 131.05 -8.06 33 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 139.94 -8.66 32 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 149.08 -9.74 32 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 159.86 -8.46 35 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 169.33 -8.68 35 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 178.95 -8.82 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 188.67 -8.95 35 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 198.49 -9.26 35 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 208.40 -9.35 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 218.40 -9.35 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 228.40 -9.34 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 238.40 -9.35 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 248.40 -9.20 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 258.40 -9.20 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 7.56 -1.65 36 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 8.59 -1.69 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 9.63 -1.81 36 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 10.67 -2.16 36 0 44 0
29JUN27 280.00 P 0.00 0.00 0.00 11.93 -1.87 36 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 13.27 -2.34 36 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 14.62 -2.56 36 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 16.46 -2.47 36 0 94 0
29JUN27 300.00 P 0.00 0.00 0.00 18.16 -2.51 36 0 2,205 0
29JUN27 310.00 P 0.00 0.00 0.00 21.65 -2.73 36 0 29 0
29JUN27 320.00 P 0.00 0.00 0.00 25.45 -3.02 36 0 26 0
29JUN27 330.00 P 0.00 0.00 0.00 29.29 -3.34 36 0 200 0
29JUN27 340.00 P 0.00 0.00 0.00 33.53 -3.67 36 0 124 0
29JUN27 350.00 P 0.00 0.00 0.00 38.15 -4.01 36 0 266 0
29JUN27 360.00 P 0.00 0.00 0.00 43.15 -4.35 36 0 190 0
29JUN27 370.00 P 0.00 0.00 0.00 48.52 -4.67 36 0 100 0
29JUN27 380.00 P 0.00 0.00 0.00 54.25 -3.92 35 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 59.91 -5.09 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 66.39 -5.04 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 73.31 -5.09 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 79.80 -5.84 35 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 87.08 -6.15 35 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 94.56 -6.40 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 102.24 -6.57 35 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 110.37 -6.50 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 118.19 -7.78 35 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 126.43 -7.98 35 0 5 0
TOTAL PUT 1,573 73,419 +386
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$ 81.250
21AUG26 65.00 C 0.00 0.00 0.00 16.26 - 153 0 0 -
21AUG26 66.00 C 0.00 0.00 0.00 15.26 - 143 0 0 -
21AUG26 67.00 C 0.00 0.00 0.00 14.26 -4.25 133 0 0 0
21AUG26 68.00 C 0.00 0.00 0.00 13.26 -4.25 124 0 0 0
21AUG26 69.00 C 0.00 0.00 0.00 12.26 -4.25 114 0 0 0
21AUG26 70.00 C 0.00 0.00 0.00 11.26 -4.25 105 0 0 0
21AUG26 71.00 C 0.00 0.00 0.00 10.26 -4.26 96 0 0 0
21AUG26 72.00 C 0.00 0.00 0.00 9.26 -4.26 86 0 0 0
21AUG26 73.00 C 0.00 0.00 0.00 8.27 -4.26 89 0 0 0
21AUG26 74.00 C 0.00 0.00 0.00 7.29 -4.25 90 0 0 0
21AUG26 75.00 C 0.00 0.00 0.00 6.32 -4.24 89 0 0 0
21AUG26 76.00 C 0.00 0.00 0.00 5.38 -4.21 88 0 0 0
21AUG26 77.00 C 0.00 0.00 0.00 4.49 -4.15 89 0 0 0
21AUG26 78.00 C 0.00 0.00 0.00 3.65 -4.06 89 0 0 0
21AUG26 79.00 C 0.00 0.00 0.00 2.88 -3.94 88 0 0 0
21AUG26 80.00 C 0.00 0.00 0.00 2.24 -3.72 90 0 0 0
21AUG26 81.00 C 0.00 0.00 0.00 1.66 -3.44 90 0 0 0
21AUG26 82.00 C 0.00 0.00 0.00 1.17 -3.19 88 0 0 0
21AUG26 83.00 C 0.00 0.00 0.00 0.79 -2.87 87 0 0 0
21AUG26 84.00 C 0.00 0.00 0.00 0.54 -2.48 89 0 0 0
21AUG26 85.00 C 0.62 0.62 0.62 0.35 -2.09 89 13 28 +13
21AUG26 86.00 C 0.00 0.00 0.00 0.22 -1.77 90 0 0 0
21AUG26 87.00 C 0.00 0.00 0.00 0.13 -1.45 90 0 0 0
21AUG26 88.00 C 0.42 0.42 0.42 0.08 -1.17 91 10 10 +10
21AUG26 89.00 C 0.00 0.00 0.00 0.04 -0.93 89 0 32 0
21AUG26 90.00 C 0.23 0.23 0.23 0.03 -0.71 94 7 14 -3
21AUG26 91.00 C 0.00 0.00 0.00 0.02 -0.54 97 0 20 0
21AUG26 92.00 C 0.00 0.00 0.00 0.01 -0.40 96 0 84 0
21AUG26 93.00 C 0.00 0.00 0.00 0.01 -0.28 103 0 35 0
21AUG26 94.00 C 0.00 0.00 0.00 0.01 -0.20 111 0 15 0
21AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.14 118 0 56 0
21AUG26 96.00 C 0.00 0.00 0.00 0.01 -0.09 125 0 15 0
21AUG26 97.00 C 0.00 0.00 0.00 0.01 -0.06 131 0 96 0
21AUG26 98.00 C 0.00 0.00 0.00 0.01 -0.04 138 0 15 0
21AUG26 99.00 C 0.00 0.00 0.00 0.01 -0.02 145 0 13 0
21AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 151 0 167 0
21AUG26 101.00 C 0.00 0.00 0.00 0.01 0.00 158 0 19 0
21AUG26 102.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 0.01 0.00 170 0 23 0
21AUG26 104.00 C 0.00 0.00 0.00 0.01 0.00 176 0 20 0
21AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 0.01 0.00 206 0 15 0
21AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 18.81 - 73 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 16.34 -4.23 71 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.92 -4.19 71 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.58 -4.12 71 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.38 -3.98 71 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 7.37 -3.76 71 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 5.60 -3.47 71 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 4.05 -3.16 70 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 2.87 -2.54 71 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 1.93 -2.18 70 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 1.31 -1.72 72 0 0 0
28AUG26 90.00 C 1.16 1.16 1.16 0.85 -1.33 72 45 45 +45
28AUG26 92.50 C 0.00 0.00 0.00 0.52 -1.05 72 0 29 0
28AUG26 95.00 C 0.00 0.00 0.00 0.30 -0.76 72 0 61 0
28AUG26 97.50 C 0.00 0.00 0.00 0.17 -0.52 71 0 236 0
28AUG26 100.00 C 0.00 0.00 0.00 0.10 -0.34 72 0 44 0
28AUG26 102.50 C 0.00 0.00 0.00 0.05 -0.23 71 0 172 0
28AUG26 105.00 C 0.00 0.00 0.00 0.03 -0.14 73 0 125 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 -0.08 75 0 60 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.05 74 0 119 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.03 79 0 54 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.93 - 69 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 18.12 -3.36 73 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.03 -3.42 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.56 -2.74 75 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.44 -3.29 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.88 -3.10 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.47 -2.92 69 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.99 -2.89 67 0 0 0
29SEP26 82.50 C 8.28 8.28 6.93 6.93 -2.34 68 35 35 +35
29SEP26 85.00 C 0.00 0.00 0.00 5.84 -2.22 68 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.97 -2.03 68 0 705 0
29SEP26 90.00 C 5.31 5.31 4.75 4.27 -1.72 69 225 612 +215
29SEP26 92.50 C 4.55 4.55 4.55 3.65 -1.54 69 6 251 +6
29SEP26 95.00 C 0.00 0.00 0.00 3.10 -1.40 70 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 2.61 -1.29 70 0 21 0
29SEP26 100.00 C 2.75 2.75 2.75 2.21 -1.15 70 3 3 +3
29SEP26 102.50 C 0.00 0.00 0.00 1.83 -1.01 70 0 35 0
29SEP26 105.00 C 0.00 0.00 0.00 1.51 -0.88 70 0 35 0
29SEP26 107.50 C 0.00 0.00 0.00 1.25 -0.76 70 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.00 -0.68 69 0 0 0
29SEP26 112.50 C 1.20 1.20 1.20 0.82 -0.58 69 1,636 1,636 +1,610
29SEP26 115.00 C 0.00 0.00 0.00 0.67 -0.49 69 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 0.54 -0.40 69 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.12 - 66 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 19.43 -3.15 68 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.95 -2.63 71 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 15.66 -3.24 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 14.51 -2.55 69 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.75 -2.76 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.14 -2.93 64 0 0 0
29OCT26 80.00 C 10.63 10.63 10.63 9.98 -2.75 65 14 14 +14
29OCT26 82.50 C 9.79 9.79 9.79 8.90 -2.58 65 15 15 +15
29OCT26 85.00 C 0.00 0.00 0.00 8.00 -2.38 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 7.08 -2.21 66 0 165 0
29OCT26 90.00 C 0.00 0.00 0.00 6.32 -2.03 66 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 5.63 -1.88 67 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 5.02 -1.72 67 0 30 0
29OCT26 97.50 C 5.23 5.23 5.23 4.43 -1.62 67 15 15 +15
29OCT26 100.00 C 0.00 0.00 0.00 3.88 -1.55 67 0 15 0
29OCT26 102.50 C 0.00 0.00 0.00 3.40 -1.48 67 0 15 0
29OCT26 105.00 C 3.84 3.84 3.84 2.88 -1.50 66 15 30 +15
29OCT26 107.50 C 3.45 3.45 3.45 2.52 -1.32 66 15 30 +15
29OCT26 110.00 C 0.00 0.00 0.00 2.19 -1.17 66 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 1.91 -1.06 66 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 1.66 -0.96 66 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 1.44 -0.87 66 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 22.14 - 65 0 0 -
27NOV26 65.00 C 0.00 0.00 0.00 20.81 -2.55 68 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 19.33 -2.36 70 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 17.53 -2.56 68 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 16.13 -2.37 68 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 14.79 -2.20 68 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 12.78 -2.84 63 0 0 0
27NOV26 80.00 C 12.09 12.09 11.91 11.66 -2.68 64 45 45 +45
27NOV26 82.50 C 11.52 11.52 11.52 10.62 -2.52 64 15 15 +15
27NOV26 85.00 C 0.00 0.00 0.00 9.67 -2.36 65 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 8.80 -2.21 65 0 30 0
27NOV26 90.00 C 0.00 0.00 0.00 8.02 -2.04 65 0 114 0
27NOV26 92.50 C 0.00 0.00 0.00 7.31 -1.95 66 0 15 0
27NOV26 95.00 C 7.70 7.70 7.70 6.64 -1.83 66 13 43 +13
27NOV26 97.50 C 0.00 0.00 0.00 6.06 -1.73 66 0 0 0
27NOV26 100.00 C 6.12 6.12 6.12 5.51 -1.62 67 10 10 +10
27NOV26 102.50 C 0.00 0.00 0.00 4.81 -1.67 66 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 4.33 -1.53 66 0 15 0
27NOV26 107.50 C 0.00 0.00 0.00 3.89 -1.43 66 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 3.49 -1.33 66 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 3.14 -1.22 66 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.81 -1.14 66 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 2.52 -1.05 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.14 - 63 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 21.78 -3.13 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.40 -2.72 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.65 -2.66 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.96 -2.88 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.54 -2.97 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.55 -2.81 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.40 -2.56 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 12.30 -2.48 64 0 310 0
30DEC26 85.00 C 0.00 0.00 0.00 11.33 -2.35 64 0 310 0
30DEC26 87.50 C 0.00 0.00 0.00 10.33 -2.34 64 0 340 0
30DEC26 90.00 C 0.00 0.00 0.00 9.63 -2.10 64 0 740 0
30DEC26 92.50 C 0.00 0.00 0.00 8.82 -2.06 64 0 600 0
30DEC26 95.00 C 0.00 0.00 0.00 8.31 -1.78 65 0 200 0
30DEC26 97.50 C 0.00 0.00 0.00 7.62 -1.74 65 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.01 -1.66 66 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.49 -1.55 66 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 5.95 -1.52 66 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.45 -1.64 66 0 45 0
30DEC26 110.00 C 0.00 0.00 0.00 4.98 -1.52 66 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 4.56 -1.28 66 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 4.17 -1.21 66 0 41 0
30DEC26 117.50 C 0.00 0.00 0.00 3.82 -1.13 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.32 - 65 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 24.66 -3.28 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.23 -3.19 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.90 -3.07 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 21.35 -2.25 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.13 -2.17 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 18.33 -2.74 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.40 -2.42 65 600 600 +600
30MAR27 82.50 C 0.00 0.00 0.00 16.29 -2.50 64 600 1,600 +600
30MAR27 85.00 C 0.00 0.00 0.00 15.37 -2.14 64 0 2,600 0
30MAR27 87.50 C 0.00 0.00 0.00 14.52 -2.17 65 0 3,103 0
30MAR27 90.00 C 0.00 0.00 0.00 13.82 -2.19 65 0 1,700 0
30MAR27 92.50 C 0.00 0.00 0.00 13.06 -2.08 65 0 1,210 0
30MAR27 95.00 C 0.00 0.00 0.00 12.36 -2.37 66 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 11.70 -2.28 66 0 15 0
30MAR27 100.00 C 11.80 11.80 11.80 10.78 -2.42 65 6 6 +6
30MAR27 102.50 C 0.00 0.00 0.00 10.42 -1.65 66 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 9.81 -1.64 66 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 9.24 -1.63 66 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 8.69 -1.66 66 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 8.18 -1.62 66 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 7.71 -1.65 66 0 0 0
30MAR27 117.50 C 8.00 8.00 8.00 7.26 -1.58 66 6 6 +6
29JUN27 62.50 C 0.00 0.00 0.00 28.92 - 65 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 27.66 -3.08 66 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 26.27 -3.06 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.91 -3.09 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 23.73 -3.03 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.91 -2.63 66 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.93 -2.65 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.91 -2.58 66 0 0 0
29JUN27 82.50 C 19.99 19.99 19.99 19.63 -3.07 65 2 77 +2
29JUN27 85.00 C 0.00 0.00 0.00 19.02 -2.40 66 0 45 0
29JUN27 87.50 C 0.00 0.00 0.00 18.40 -1.95 67 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 17.34 -2.28 66 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 16.62 -2.54 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.93 -2.46 66 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.25 -2.42 67 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 14.10 -2.84 65 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 13.57 -2.63 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 12.97 -2.25 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 12.43 -1.98 66 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 11.98 -1.95 66 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 11.51 -1.88 66 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 11.00 -1.82 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.50 -1.90 66 0 0 0
TOTAL CALL 3,351 20,710 +3,305
21AUG26 65.00 P 0.00 0.00 0.00 0.01 - 166 0 0 -
21AUG26 66.00 P 0.00 0.00 0.00 0.01 - 155 0 0 -
21AUG26 67.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
21AUG26 68.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 69.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 71.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 72.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 73.00 P 0.00 0.00 0.00 0.02 0.00 94 0 0 0
21AUG26 74.00 P 0.00 0.00 0.00 0.04 +0.01 93 0 0 0
21AUG26 75.00 P 0.00 0.00 0.00 0.07 +0.02 90 0 0 0
21AUG26 76.00 P 0.11 0.11 0.11 0.13 +0.05 90 49 49 +49
21AUG26 77.00 P 0.14 0.14 0.14 0.23 +0.10 89 15 20 0
21AUG26 78.00 P 0.26 0.26 0.26 0.39 +0.19 89 13 18 -13
21AUG26 79.00 P 0.32 0.32 0.32 0.61 +0.30 88 15 15 +14
21AUG26 80.00 P 0.00 0.00 0.00 0.94 +0.48 88 0 0 0
21AUG26 81.00 P 0.00 0.00 0.00 1.39 +0.75 89 0 5 0
21AUG26 82.00 P 0.00 0.00 0.00 1.92 +1.07 89 0 0 0
21AUG26 83.00 P 1.68 2.10 1.68 2.52 +1.34 86 13 33 +13
21AUG26 84.00 P 1.96 1.96 1.96 3.26 +1.72 87 100 100 +85
21AUG26 85.00 P 0.00 0.00 0.00 4.08 +2.08 88 0 85 0
21AUG26 86.00 P 0.00 0.00 0.00 4.96 +2.41 89 0 15 0
21AUG26 87.00 P 0.00 0.00 0.00 5.87 +2.76 89 0 0 0
21AUG26 88.00 P 0.00 0.00 0.00 6.82 +3.05 90 0 1 0
21AUG26 89.00 P 0.00 0.00 0.00 7.78 +3.27 87 0 0 0
21AUG26 90.00 P 0.00 0.00 0.00 8.77 +3.46 91 0 16 0
21AUG26 91.00 P 0.00 0.00 0.00 9.76 +3.73 92 0 0 0
21AUG26 92.00 P 0.00 0.00 0.00 10.75 +3.86 0 0 0 0
21AUG26 93.00 P 0.00 0.00 0.00 11.75 +3.98 0 0 0 0
21AUG26 94.00 P 0.00 0.00 0.00 12.75 +4.06 0 0 30 0
21AUG26 95.00 P 0.00 0.00 0.00 13.75 +4.12 0 0 27 0
21AUG26 96.00 P 0.00 0.00 0.00 14.75 +4.16 0 0 0 0
21AUG26 97.00 P 0.00 0.00 0.00 15.75 +4.19 0 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 16.75 +4.22 0 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 17.75 +4.23 0 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 18.75 +4.24 0 0 0 0
21AUG26 101.00 P 0.00 0.00 0.00 19.75 +4.24 0 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 20.75 +4.25 0 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 21.75 +4.25 0 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 22.75 +3.69 0 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 23.75 +4.25 0 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 24.75 +4.25 0 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 25.75 +4.25 0 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 26.75 +3.57 0 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 27.75 +3.54 0 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 28.75 +4.25 0 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 29.75 +4.25 0 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 30.75 +3.45 0 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 31.75 +3.56 0 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 32.75 +4.25 0 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 33.75 +4.25 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 - 73 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.05 +0.02 72 0 0 0
28AUG26 67.50 P 0.18 0.18 0.18 0.13 +0.06 72 15 15 +15
28AUG26 70.00 P 0.32 0.32 0.32 0.29 +0.14 72 30 30 +10
28AUG26 72.50 P 0.00 0.00 0.00 0.60 +0.29 72 0 30 0
28AUG26 75.00 P 0.94 1.05 0.94 1.05 +0.45 71 27 33 +12
28AUG26 77.50 P 1.44 1.68 1.38 1.80 +0.75 71 57 206 +57
28AUG26 80.00 P 2.14 2.66 2.14 2.73 +1.03 70 17 17 +17
28AUG26 82.50 P 3.33 3.50 3.33 4.14 +1.56 72 11 86 +11
28AUG26 85.00 P 0.00 0.00 0.00 5.68 +1.94 71 0 185 0
28AUG26 87.50 P 0.00 0.00 0.00 7.50 +2.37 71 0 75 0
28AUG26 90.00 P 0.00 0.00 0.00 9.52 +2.88 71 0 107 0
28AUG26 92.50 P 0.00 0.00 0.00 11.70 +3.23 71 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 14.00 +3.53 71 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.38 +3.76 71 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.81 +3.93 71 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.27 +3.53 71 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.86 +3.65 92 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.25 +3.53 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.75 +3.49 0 0 2 0
28AUG26 112.50 P 0.00 0.00 0.00 31.25 +3.43 0 0 10 0
28AUG26 115.00 P 0.00 0.00 0.00 33.75 +3.75 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 36.25 +3.43 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 1.06 - 70 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 1.49 +0.49 70 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 2.04 +0.63 70 0 0 0
29SEP26 70.00 P 2.50 2.50 2.50 2.75 +0.81 70 8 19 +8
29SEP26 72.50 P 0.00 0.00 0.00 3.58 +0.99 71 0 63 0
29SEP26 75.00 P 4.00 4.00 4.00 4.52 +1.18 70 10 67 +10
29SEP26 77.50 P 4.87 5.17 4.85 5.58 +1.35 71 78 98 +41
29SEP26 80.00 P 5.95 5.95 5.95 6.72 +1.44 69 15 82 0
29SEP26 82.50 P 0.00 0.00 0.00 8.17 +1.74 70 0 94 0
29SEP26 85.00 P 0.00 0.00 0.00 9.67 +1.96 71 0 80 0
29SEP26 87.50 P 10.41 10.61 10.41 11.34 +2.16 71 31 1,143 0
29SEP26 90.00 P 0.00 0.00 0.00 12.86 +2.29 69 0 91 0
29SEP26 92.50 P 0.00 0.00 0.00 14.80 +2.40 71 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 16.78 +2.61 72 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 18.81 +2.76 72 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.81 +2.78 71 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.07 +3.01 73 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.01 +2.80 70 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.21 +2.83 69 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.49 +2.84 69 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.79 +2.86 68 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.31 +3.02 72 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.50 +2.84 67 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 2.01 - 66 0 0 -
29OCT26 65.00 P 0.00 0.00 0.00 2.68 +0.56 67 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 3.41 +0.64 67 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 4.26 +0.78 67 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 5.18 +0.89 67 0 0 0
29OCT26 75.00 P 5.58 5.58 5.58 6.22 +1.06 67 15 25 0
29OCT26 77.50 P 6.64 6.80 6.64 7.46 +1.31 68 65 80 +65
29OCT26 80.00 P 7.82 8.13 7.82 8.73 +1.52 67 100 112 +80
29OCT26 82.50 P 9.02 9.43 9.02 10.10 +1.47 67 45 60 +30
29OCT26 85.00 P 10.54 10.54 10.54 11.61 +1.66 68 15 15 +15
29OCT26 87.50 P 0.00 0.00 0.00 12.92 +1.54 66 0 45 0
29OCT26 90.00 P 0.00 0.00 0.00 14.62 +1.81 66 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 16.33 +2.03 66 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.30 +1.93 67 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.08 +1.92 66 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.07 +2.02 66 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.17 +2.21 67 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.00 +1.99 64 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.12 +2.05 64 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.47 +2.28 66 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.55 +2.17 64 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.99 +2.42 66 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.29 +2.44 66 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 3.10 - 66 0 0 -
27NOV26 65.00 P 0.00 0.00 0.00 3.84 +0.68 67 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 4.69 +0.78 67 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 5.63 +0.92 67 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 6.68 +1.04 67 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 7.80 +1.17 67 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 9.04 +1.27 67 0 0 0
27NOV26 80.00 P 9.39 9.39 9.39 10.36 +1.43 67 15 15 +15
27NOV26 82.50 P 10.76 11.08 10.74 11.78 +1.52 67 45 45 +45
27NOV26 85.00 P 12.20 12.20 11.88 13.22 +1.62 67 30 31 +30
27NOV26 87.50 P 0.00 0.00 0.00 14.67 +1.58 66 0 10 0
27NOV26 90.00 P 0.00 0.00 0.00 16.22 +1.73 66 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 17.84 +1.83 65 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 19.70 +1.72 66 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 21.57 +2.11 66 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 23.54 +1.97 66 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.31 +1.83 65 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 27.41 +2.02 65 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 29.87 +2.44 68 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.74 +2.24 67 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.87 +2.30 67 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.35 +2.61 69 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.21 +2.27 66 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 4.12 - 66 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 4.84 +0.62 65 0 450 0
30DEC26 67.50 P 0.00 0.00 0.00 5.73 +0.76 65 0 0 0
30DEC26 70.00 P 6.50 6.70 6.50 6.70 +0.79 65 21 26 +21
30DEC26 72.50 P 0.00 0.00 0.00 7.83 +0.95 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.02 +1.08 65 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 10.32 +1.22 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.69 +1.35 66 0 11 0
30DEC26 82.50 P 12.40 12.80 12.40 13.15 +1.48 66 31 356 +31
30DEC26 85.00 P 0.00 0.00 0.00 14.50 +1.37 65 0 355 0
30DEC26 87.50 P 0.00 0.00 0.00 16.13 +1.56 66 0 340 0
30DEC26 90.00 P 0.00 0.00 0.00 17.81 +1.96 66 0 800 0
30DEC26 92.50 P 0.00 0.00 0.00 19.60 +2.19 66 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 21.39 +2.27 67 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 23.13 +1.87 66 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 25.17 +2.15 67 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.92 +1.99 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.87 +2.02 66 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.98 +2.20 67 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.15 +2.35 67 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.26 +2.38 68 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.22 +2.26 67 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.41 +2.35 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.72 - 66 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 7.39 +0.57 64 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.44 +0.63 64 0 0 0
30MAR27 70.00 P 9.30 9.30 9.30 9.57 +0.87 64 3 3 +3
30MAR27 72.50 P 0.00 0.00 0.00 10.79 +0.98 64 0 8 0
30MAR27 75.00 P 0.00 0.00 0.00 12.09 +1.09 64 0 22 0
30MAR27 77.50 P 0.00 0.00 0.00 13.46 +1.18 64 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.91 +1.29 65 600 601 +600
30MAR27 82.50 P 0.00 0.00 0.00 16.42 +1.40 65 600 1,600 +600
30MAR27 85.00 P 0.00 0.00 0.00 17.86 +1.37 65 0 2,600 0
30MAR27 87.50 P 0.00 0.00 0.00 19.65 +1.63 66 0 3,100 0
30MAR27 90.00 P 0.00 0.00 0.00 21.24 +1.86 66 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 22.95 +1.95 66 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 24.73 +2.02 66 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 26.02 +1.19 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.83 +1.21 64 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.73 +1.32 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.28 +2.06 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.67 +1.59 65 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.64 +1.51 65 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.66 +1.56 65 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.56 +1.49 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.61 +1.50 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.57 - 65 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 9.77 +0.57 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.91 +0.64 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.13 +0.89 65 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 13.41 +0.97 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 14.76 +1.07 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 16.18 +1.16 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 17.66 +1.25 65 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 19.20 +1.35 65 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.84 +1.49 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.45 +1.54 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 24.11 +1.72 66 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 25.82 +1.82 66 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 27.19 +1.09 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.22 +1.81 66 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.78 +1.15 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.07 +1.78 67 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 34.49 +1.12 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.90 +1.69 67 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.85 +2.84 67 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.64 +2.70 66 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.63 +1.81 67 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 44.81 +2.02 67 0 0 0
TOTAL PUT 2,089 19,298 +1,864
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$ 2.440
28AUG26 1.60 C 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.69 +0.06 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.64 +0.06 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.59 +0.06 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.54 +0.06 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.49 +0.06 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.44 +0.06 0 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.34 +0.06 0 0 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.25 +0.06 54 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.17 +0.05 57 0 86 0
28AUG26 2.40 C 0.12 0.12 0.12 0.10 +0.04 54 50 130 +50
28AUG26 2.50 C 0.10 0.10 0.05 0.05 +0.02 51 420 911 +400
28AUG26 2.60 C 0.00 0.00 0.00 0.03 +0.01 58 0 253 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 337 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 67 0 111 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 79 0 612 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 91 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 101 0 145 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 112 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 131 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 139 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 148 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 0.00 185 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.85 +0.07 67 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.80 +0.06 63 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.75 +0.07 58 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.70 +0.06 54 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.65 +0.05 49 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.61 +0.06 59 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.56 +0.05 54 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.52 +0.06 57 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.48 +0.06 59 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.39 +0.05 53 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.32 +0.05 55 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.26 +0.06 56 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.20 +0.05 54 0 0 0
29SEP26 2.50 C 0.16 0.16 0.16 0.15 +0.03 53 100 100 +90
29SEP26 2.60 C 0.00 0.00 0.00 0.12 +0.04 56 0 202 0
29SEP26 2.70 C 0.10 0.10 0.10 0.09 +0.03 56 1 213 +1
29SEP26 2.80 C 0.00 0.00 0.00 0.07 +0.03 57 0 30 0
29SEP26 2.90 C 0.00 0.00 0.00 0.05 +0.02 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 56 0
29SEP26 3.10 C 0.00 0.00 0.00 0.02 +0.01 53 0 68 0
29SEP26 3.20 C 0.03 0.03 0.03 0.01 0.00 49 250 836 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 85 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 94 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 99 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 104 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 107 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 112 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 118 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 123 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 128 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 132 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 137 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 141 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 145 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 149 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 153 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 156 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 159 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.86 +0.05 59 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.81 +0.05 55 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.77 +0.05 60 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.72 +0.05 56 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.68 +0.05 58 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.64 +0.05 59 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.60 +0.05 60 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.56 +0.05 59 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.52 +0.05 58 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.45 +0.05 59 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.39 +0.05 60 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.33 +0.06 59 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.27 +0.04 57 0 0 0
29OCT26 2.50 C 0.27 0.27 0.27 0.23 +0.04 58 20 20 +20
29OCT26 2.60 C 0.00 0.00 0.00 0.19 +0.04 58 0 9 0
29OCT26 2.70 C 0.00 0.00 0.00 0.16 +0.03 59 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.14 +0.04 61 0 17 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 +0.03 59 0 12 0
29OCT26 3.00 C 0.00 0.00 0.00 0.09 +0.03 59 0 49 0
29OCT26 3.10 C 0.00 0.00 0.00 0.07 +0.02 58 0 35 0
29OCT26 3.20 C 0.05 0.05 0.05 0.06 +0.02 60 100 100 +100
29OCT26 3.30 C 0.00 0.00 0.00 0.05 +0.02 60 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 +0.02 60 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.77 +0.05 68 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.73 +0.05 67 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.69 +0.05 66 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.66 +0.06 68 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.62 +0.05 67 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.59 +0.05 68 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.53 +0.06 68 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.47 +0.06 68 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.42 +0.07 68 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.36 +0.06 66 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.32 +0.06 66 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.28 +0.05 66 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.25 +0.05 67 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.22 +0.05 67 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.19 +0.04 67 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.17 +0.04 67 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.15 +0.04 68 0 2 0
27NOV26 3.20 C 0.00 0.00 0.00 0.13 +0.04 68 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.11 +0.03 67 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 +0.03 68 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.93 +0.08 73 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.89 +0.08 72 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.85 +0.08 71 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.81 +0.07 70 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.78 +0.08 71 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.75 +0.08 72 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.71 +0.08 71 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.68 +0.08 71 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.65 +0.08 71 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.59 +0.06 71 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.54 +0.06 71 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.49 +0.08 71 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.43 +0.07 69 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.39 +0.07 69 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.35 +0.06 69 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.32 +0.06 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.29 +0.06 70 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.26 +0.05 70 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.24 +0.06 71 0 586 0
30DEC26 3.10 C 0.00 0.00 0.00 0.21 +0.05 69 0 54 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 +0.06 72 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 +0.05 71 0 82 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 +0.05 71 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 +0.05 72 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 +0.04 71 0 160 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 +0.04 72 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 +0.04 72 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 +0.04 72 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.04 72 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.04 72 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 +0.04 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 +0.04 70 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 +0.04 69 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 +0.03 67 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 +0.02 64 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 +0.01 61 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30MAR27 1.60 C 0.00 0.00 0.00 1.00 +0.06 71 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.97 +0.06 72 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.93 +0.05 70 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.90 +0.05 71 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.87 +0.05 71 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.84 +0.05 71 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.81 +0.05 71 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.79 +0.05 72 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.76 +0.05 72 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.71 +0.05 72 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.66 +0.04 72 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.61 +0.04 71 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.57 +0.04 71 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.53 +0.03 71 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.50 +0.04 72 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.46 +0.03 71 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 +0.03 71 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.40 +0.03 71 0 3 0
30MAR27 3.00 C 0.40 0.40 0.40 0.37 +0.02 71 2 8 +2
30MAR27 3.10 C 0.00 0.00 0.00 0.35 +0.03 72 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 +0.03 71 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.30 +0.03 71 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.28 +0.03 71 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 +0.02 71 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 +0.03 72 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 +0.02 72 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 +0.02 71 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 +0.02 71 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 +0.02 72 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 +0.01 71 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 +0.01 71 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 +0.01 71 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 +0.01 71 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 +0.01 71 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 +0.01 71 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 +0.01 70 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.07 +0.04 72 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.04 +0.04 72 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.01 +0.03 72 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.98 +0.03 71 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.95 +0.03 71 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.92 +0.02 71 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.90 +0.03 72 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.87 +0.02 71 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.85 +0.02 72 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.80 +0.03 71 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.76 +0.02 72 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.71 +0.03 71 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.67 +0.03 71 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.64 +0.03 72 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.60 +0.02 71 0 0 0
29JUN27 2.70 C 0.63 0.63 0.62 0.57 +0.02 71 5 5 +5
29JUN27 2.80 C 0.00 0.00 0.00 0.54 0.00 72 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.51 0.00 72 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 0.00 71 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.46 0.00 72 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.43 -0.01 71 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.41 0.00 72 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 0.00 72 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.37 -0.01 72 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.35 -0.01 72 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.33 -0.01 71 0 126 0
TOTAL CALL 948 11,083 +668
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 141 0 50 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 131 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 102 0 501 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 504 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 -0.01 56 0 40 0
28AUG26 2.30 P 0.00 0.00 0.00 0.03 -0.02 58 0 226 0
28AUG26 2.40 P 0.06 0.06 0.06 0.06 -0.05 55 16 506 +16
28AUG26 2.50 P 0.00 0.00 0.00 0.12 -0.04 59 0 433 0
28AUG26 2.60 P 0.00 0.00 0.00 0.18 -0.07 50 0 9 0
28AUG26 2.70 P 0.00 0.00 0.00 0.27 -0.07 55 0 137 0
28AUG26 2.80 P 0.00 0.00 0.00 0.36 -0.08 0 0 40 0
28AUG26 2.90 P 0.00 0.00 0.00 0.46 -0.08 0 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.56 -0.08 0 0 27 0
28AUG26 3.10 P 0.00 0.00 0.00 0.66 -0.08 0 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.86 -0.08 0 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.06 -0.08 0 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.26 -0.08 0 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.56 -0.08 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 -0.01 54 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 -0.01 57 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 -0.02 57 0 210 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 -0.02 58 0 220 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 -0.03 57 0 218 0
29SEP26 2.50 P 0.15 0.15 0.15 0.22 -0.03 59 5 257 +5
29SEP26 2.60 P 0.00 0.00 0.00 0.27 -0.05 55 0 73 0
29SEP26 2.70 P 0.00 0.00 0.00 0.34 -0.06 55 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.42 -0.07 56 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.50 -0.08 55 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.59 -0.08 57 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.68 -0.09 57 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.77 -0.09 55 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.87 -0.09 59 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.96 -0.10 0 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.06 -0.10 0 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.16 -0.09 0 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.26 -0.09 0 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.36 -0.09 0 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.46 -0.09 0 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.56 -0.08 0 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.66 -0.08 0 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.76 -0.08 0 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.06 -0.08 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.36 -0.08 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.46 -0.08 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.56 -0.08 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.81 -0.08 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.06 -0.08 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.31 -0.08 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.56 -0.08 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.81 -0.08 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.06 -0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.31 -0.08 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.56 -0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.81 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.06 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.31 -0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.56 -0.08 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 -0.01 58 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.05 -0.01 60 0 120 0
29OCT26 1.95 P 0.00 0.00 0.00 0.06 -0.02 59 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.08 -0.01 62 0 100 0
29OCT26 2.10 P 0.00 0.00 0.00 0.10 -0.02 59 0 4 0
29OCT26 2.20 P 0.00 0.00 0.00 0.14 -0.02 61 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.18 -0.03 60 0 10 0
29OCT26 2.40 P 0.00 0.00 0.00 0.22 -0.04 58 0 90 0
29OCT26 2.50 P 0.00 0.00 0.00 0.29 -0.03 61 0 4 0
29OCT26 2.60 P 0.00 0.00 0.00 0.35 -0.04 61 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.41 -0.05 60 0 0 0
29OCT26 2.80 P 0.45 0.45 0.45 0.48 -0.05 59 31 31 +28
29OCT26 2.90 P 0.00 0.00 0.00 0.56 -0.05 60 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.63 -0.08 58 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.72 -0.07 59 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.81 -0.07 61 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.89 -0.08 57 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.99 -0.08 61 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.07 0.00 69 0 120 0
27NOV26 1.80 P 0.00 0.00 0.00 0.08 0.00 69 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.09 -0.01 68 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 0.00 69 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.12 -0.01 68 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.14 -0.01 69 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.18 -0.01 70 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.22 -0.01 69 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.27 -0.01 70 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.32 -0.02 69 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.38 -0.02 70 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.44 -0.03 70 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.51 0.00 71 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.56 -0.02 67 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.64 -0.01 68 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.71 -0.02 67 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.79 -0.03 68 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.87 -0.04 68 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.96 -0.04 69 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.04 -0.06 68 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.07 0.00 71 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.08 0.00 71 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 0.00 70 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.11 0.00 72 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.12 0.00 71 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.14 0.00 72 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.15 -0.01 70 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.17 0.00 71 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.19 0.00 71 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.23 -0.01 71 0 215 0
30DEC26 2.20 P 0.00 0.00 0.00 0.29 0.00 74 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.34 0.00 73 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 -0.01 73 0 328 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 -0.01 73 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 -0.01 74 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 -0.02 74 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 +0.02 74 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.72 0.00 74 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.78 -0.02 72 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.85 -0.03 71 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.93 -0.03 71 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.01 -0.03 71 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.09 -0.04 71 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.18 -0.06 72 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.26 -0.07 70 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.35 -0.07 71 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.44 -0.08 72 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.53 -0.08 71 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.62 -0.08 71 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.71 -0.09 71 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.80 -0.10 70 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.90 -0.09 72 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.99 -0.09 71 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.09 -0.09 73 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.18 -0.09 70 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.28 -0.08 72 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.37 -0.09 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.47 -0.09 71 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.13 -0.03 71 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.15 -0.02 71 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.17 -0.02 72 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.18 -0.03 71 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.20 -0.03 71 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.22 -0.03 71 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.24 -0.03 71 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.26 -0.04 71 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.29 -0.03 72 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.33 -0.04 71 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.38 -0.05 71 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.44 -0.04 72 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.49 -0.04 71 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.55 -0.04 71 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.62 -0.04 72 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.68 -0.04 71 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.75 -0.04 72 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.82 -0.04 72 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.89 -0.05 71 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.96 -0.05 71 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.04 -0.05 71 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.12 -0.05 72 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.19 -0.06 71 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.28 -0.05 72 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.36 -0.06 72 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.44 -0.06 71 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.52 -0.06 71 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.61 -0.06 71 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.70 -0.06 72 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.78 -0.07 71 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.87 -0.07 71 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.96 -0.07 71 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.05 -0.07 71 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.14 -0.07 71 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.23 -0.07 70 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.33 -0.10 72 0 0 0
29JUN27 1.60 P 0.38 0.38 0.38 0.19 -0.05 71 15 135 +15
29JUN27 1.65 P 0.00 0.00 0.00 0.21 -0.05 72 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.23 -0.05 72 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.25 -0.05 71 0 20 0
29JUN27 1.80 P 0.48 0.48 0.48 0.28 -0.05 73 3,550 4,650 +3,550
29JUN27 1.85 P 0.00 0.00 0.00 0.29 -0.06 71 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.31 -0.07 71 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.34 -0.06 72 0 36 0
29JUN27 2.00 P 0.56 0.56 0.56 0.36 -0.07 71 3 13 +3
29JUN27 2.10 P 0.00 0.00 0.00 0.41 -0.07 71 0 74 0
29JUN27 2.20 P 0.00 0.00 0.00 0.47 -0.07 72 0 30 0
29JUN27 2.30 P 0.66 0.66 0.66 0.52 -0.08 71 2 47 +2
29JUN27 2.40 P 0.00 0.00 0.00 0.58 -0.09 71 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.64 -0.09 71 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.71 -0.09 72 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.77 -0.09 71 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.84 -0.07 72 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.91 -0.08 71 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.98 -0.08 71 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.05 -0.08 71 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.13 -0.08 72 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.20 -0.09 71 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.28 -0.08 71 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.36 -0.08 71 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.44 -0.08 72 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.52 -0.09 71 0 22 0
TOTAL PUT 3,622 43,710 +3,619
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$ 32.100
21AUG26 22.00 C 0.00 0.00 0.00 10.10 - 0 0 0 -
21AUG26 22.50 C 0.00 0.00 0.00 9.60 - 0 0 0 -
21AUG26 23.00 C 0.00 0.00 0.00 9.10 - 0 0 0 -
21AUG26 23.50 C 0.00 0.00 0.00 8.60 - 0 0 0 -
21AUG26 24.00 C 0.00 0.00 0.00 8.10 - 0 0 0 -
21AUG26 24.50 C 0.00 0.00 0.00 7.60 - 0 0 0 -
21AUG26 25.00 C 0.00 0.00 0.00 7.10 -0.16 0 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 6.60 -0.15 0 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 6.10 -0.10 0 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 5.10 -0.10 0 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 4.60 -0.10 0 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 4.10 -0.10 0 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 3.60 -0.11 0 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 3.10 -0.11 0 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 2.60 -0.12 0 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 2.11 -0.13 63 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 1.67 -0.17 79 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 1.20 -0.21 68 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.79 -0.24 63 0 0 0
21AUG26 32.00 C 0.42 0.42 0.42 0.46 -0.25 60 15 15 +15
21AUG26 32.50 C 0.00 0.00 0.00 0.23 -0.23 58 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.10 -0.18 58 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.05 -0.11 62 0 15 0
21AUG26 34.00 C 0.00 0.00 0.00 0.02 -0.06 64 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 -0.04 68 0 8 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
21AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.22 - 134 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 8.12 - 75 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 7.23 - 108 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 6.24 +0.01 95 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.13 -0.11 54 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.17 -0.12 56 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.25 -0.13 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.41 -0.14 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 1.69 -0.15 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 1.13 -0.12 56 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.70 -0.13 56 0 0 0
28AUG26 34.00 C 0.42 0.42 0.42 0.41 -0.10 56 26 26 +26
28AUG26 35.00 C 0.00 0.00 0.00 0.22 -0.07 56 0 56 0
28AUG26 36.00 C 0.00 0.00 0.00 0.11 -0.05 56 0 95 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 -0.03 55 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.35 - 71 0 0 -
29SEP26 24.00 C 0.00 0.00 0.00 8.46 - 72 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 7.45 - 63 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 6.56 +0.07 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.51 -0.11 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.70 -0.12 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.95 -0.12 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.28 -0.12 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.68 -0.12 51 0 0 0
29SEP26 32.00 C 2.16 2.16 2.16 2.23 -0.12 52 1 1 +1
29SEP26 33.00 C 0.00 0.00 0.00 1.78 -0.10 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.40 -0.09 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.08 -0.09 52 0 131 0
29SEP26 36.00 C 0.00 0.00 0.00 0.83 -0.08 51 0 60 0
29SEP26 37.00 C 0.00 0.00 0.00 0.63 -0.06 51 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.47 -0.06 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.35 -0.04 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.25 -0.05 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 31 0
29OCT26 23.00 C 0.00 0.00 0.00 9.41 - 63 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 8.49 - 61 0 0 -
29OCT26 25.00 C 0.00 0.00 0.00 7.61 - 59 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 6.80 +0.11 59 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.98 +0.06 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.09 -0.10 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.42 -0.10 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.82 -0.09 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.34 -0.13 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 2.87 -0.10 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.43 -0.07 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 2.08 -0.07 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 1.74 -0.07 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 1.46 -0.06 53 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 1.22 -0.05 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.00 -0.05 53 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 0.84 -0.04 53 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.67 -0.05 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.55 -0.03 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.46 -0.03 52 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.38 -0.02 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.30 -0.02 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.25 -0.02 52 0 60 0
27NOV26 23.00 C 0.00 0.00 0.00 9.57 - 61 0 0 -
27NOV26 24.00 C 0.00 0.00 0.00 8.69 - 59 0 0 -
27NOV26 25.00 C 0.00 0.00 0.00 7.95 - 60 0 0 -
27NOV26 26.00 C 0.00 0.00 0.00 7.17 +0.11 59 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.44 +0.05 58 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.76 +0.09 57 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.99 -0.08 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.56 +0.06 56 0 0 0
27NOV26 31.00 C 3.81 3.81 3.81 3.98 -0.12 55 15 15 +15
27NOV26 32.00 C 0.00 0.00 0.00 3.52 -0.10 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.10 -0.10 54 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 2.72 -0.09 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 2.37 -0.09 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 2.08 -0.09 54 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.84 -0.06 55 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.60 -0.05 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 1.40 -0.04 55 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 1.21 -0.03 55 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 1.02 -0.03 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.87 -0.03 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.76 -0.02 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.65 -0.04 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.58 -0.02 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.86 - 61 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 9.08 - 60 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 8.33 - 60 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 7.55 -0.08 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.95 +0.01 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.31 -0.02 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.74 0.00 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.20 0.00 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.70 0.00 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.24 +0.05 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.83 -0.06 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.33 -0.14 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.10 -0.03 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.76 -0.06 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.49 -0.05 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.22 -0.05 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.98 -0.04 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.77 -0.05 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.52 -0.05 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.41 +0.01 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.25 -0.04 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.10 -0.04 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.96 -0.03 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.64 - 59 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 9.93 - 58 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 9.26 - 57 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 8.62 -0.02 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.02 -0.04 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.46 -0.05 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.89 -0.06 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.43 -0.02 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.95 -0.03 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.51 -0.02 56 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 5.11 -0.12 55 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 4.63 -0.04 54 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 4.27 -0.06 54 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.94 -0.07 54 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.64 -0.07 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.38 -0.06 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.13 -0.15 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.93 -0.01 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.69 -0.09 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.50 -0.09 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.30 -0.09 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.11 -0.09 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 1.95 -0.08 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.40 - 58 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 10.75 - 57 0 0 -
29JUN27 25.00 C 0.00 0.00 0.00 10.13 - 57 0 0 -
29JUN27 26.00 C 0.00 0.00 0.00 9.53 +0.03 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.99 +0.03 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.45 +0.01 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.94 -0.05 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.48 -0.04 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.02 -0.05 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.59 -0.06 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.05 -0.08 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.83 +0.01 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.45 -0.03 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.14 -0.01 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.82 -0.03 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.53 -0.03 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.24 -0.06 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.00 -0.08 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.76 -0.10 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.52 -0.10 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.29 -0.09 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.11 -0.09 55 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.92 -0.10 55 0 0 0
TOTAL CALL 57 1,291 +57
21AUG26 22.00 P 0.00 0.00 0.00 0.01 - 297 0 0 -
21AUG26 22.50 P 0.00 0.00 0.00 0.01 - 282 0 0 -
21AUG26 23.00 P 0.00 0.00 0.00 0.01 - 266 0 0 -
21AUG26 23.50 P 0.00 0.00 0.00 0.01 - 250 0 0 -
21AUG26 24.00 P 0.00 0.00 0.00 0.01 - 235 0 0 -
21AUG26 24.50 P 0.00 0.00 0.00 0.01 - 219 0 0 -
21AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.03 -0.05 64 0 16 0
21AUG26 31.00 P 0.00 0.00 0.00 0.07 -0.09 60 0 6 0
21AUG26 31.50 P 0.00 0.00 0.00 0.17 -0.11 60 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.35 -0.14 59 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.63 -0.12 59 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 0.98 -0.06 54 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 1.40 -0.05 0 0 1 0
21AUG26 34.00 P 0.00 0.00 0.00 1.91 +0.03 58 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 3.40 +0.09 0 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 4.40 +0.10 0 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 4.90 +0.10 0 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 5.40 +0.10 0 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 5.90 +0.10 0 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 6.40 +0.10 0 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 6.90 +0.10 0 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 7.40 +0.10 0 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 7.90 +0.10 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 8.40 +0.10 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 8.90 +0.10 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 9.40 +0.10 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 9.90 +0.10 0 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 10.40 +0.10 0 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 10.90 +0.10 0 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 11.40 +0.10 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 11.90 +0.10 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 12.40 +0.10 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 12.90 +0.10 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 13.40 +0.10 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
28AUG26 30.00 P 0.34 0.34 0.33 0.29 -0.05 55 30 30 +30
28AUG26 31.00 P 0.65 0.65 0.65 0.57 -0.03 55 1 1 +1
28AUG26 32.00 P 0.00 0.00 0.00 0.98 -0.08 54 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 1.53 -0.01 53 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 2.28 +0.01 55 0 30 0
28AUG26 35.00 P 0.00 0.00 0.00 3.09 +0.03 55 0 31 0
28AUG26 36.00 P 0.00 0.00 0.00 3.99 +0.06 55 0 48 0
28AUG26 37.00 P 0.00 0.00 0.00 4.94 +0.08 56 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.91 +0.09 55 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.90 +0.10 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.90 +0.10 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.90 +0.10 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.90 +0.10 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.90 +0.10 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.90 +0.10 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.90 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 - 52 0 0 -
29SEP26 24.00 P 0.00 0.00 0.00 0.10 - 51 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.18 - 51 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.31 -0.01 51 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 0.48 -0.02 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.68 -0.06 50 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.99 -0.01 51 0 36 0
29SEP26 30.00 P 0.00 0.00 0.00 1.38 -0.02 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.76 -0.01 50 0 7 0
29SEP26 32.00 P 0.00 0.00 0.00 2.26 -0.04 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.84 +0.01 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.48 -0.09 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.30 +0.02 51 0 71 0
29SEP26 36.00 P 0.00 0.00 0.00 5.08 +0.03 51 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 5.90 +0.04 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.69 +0.05 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.60 +0.03 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.41 -0.01 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.40 +0.05 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.34 +0.04 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.30 +0.05 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.27 +0.07 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.26 +0.06 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.23 - 52 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 0.35 - 52 0 0 -
29OCT26 25.00 P 0.00 0.00 0.00 0.51 - 53 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.72 0.00 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.95 -0.02 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 1.24 0.00 51 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 1.57 -0.01 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.98 0.00 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 2.49 0.00 51 0 32 0
29OCT26 32.00 P 0.00 0.00 0.00 3.01 +0.01 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 3.53 +0.03 50 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 4.17 +0.05 50 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.85 -0.10 50 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 5.63 -0.07 51 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.39 +0.05 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.18 -0.09 50 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.93 -0.12 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.89 +0.04 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.72 -0.07 49 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.64 -0.04 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.55 -0.05 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.42 -0.11 43 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 13.41 -0.08 45 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.49 - 54 0 0 -
27NOV26 24.00 P 0.00 0.00 0.00 0.67 - 54 0 0 -
27NOV26 25.00 P 0.00 0.00 0.00 0.89 - 54 0 0 -
27NOV26 26.00 P 0.00 0.00 0.00 1.17 +0.02 55 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.42 -0.04 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 1.84 +0.02 55 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 2.19 -0.01 54 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 2.63 0.00 54 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 3.12 +0.01 53 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 3.66 +0.08 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 4.23 +0.13 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 4.76 +0.05 52 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.44 +0.01 52 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.13 -0.05 52 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 6.87 -0.04 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.65 -0.11 52 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.45 -0.11 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.26 +0.02 51 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.13 -0.06 52 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.00 -0.13 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.88 -0.15 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.73 -0.11 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 13.66 -0.13 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 - 55 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 1.01 - 55 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 1.27 - 55 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 1.56 -0.02 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.88 +0.02 54 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.23 -0.03 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.66 0.00 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.12 +0.01 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.61 +0.01 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.15 +0.01 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.74 +0.03 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.34 +0.05 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.99 0.00 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.72 +0.04 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.35 -0.05 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.23 +0.07 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.92 -0.01 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.75 +0.01 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.56 -0.01 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.39 +0.01 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.30 +0.01 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.09 -0.03 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.00 -0.12 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.43 - 55 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 1.71 - 54 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 2.04 - 54 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 2.39 -0.09 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.77 +0.05 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.17 +0.01 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.62 +0.01 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.10 0.00 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.63 +0.03 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.18 +0.01 53 0 70 0
30MAR27 33.00 P 0.00 0.00 0.00 5.77 +0.02 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.29 -0.10 52 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.02 -0.11 53 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.70 -0.11 53 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.42 0.00 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.21 +0.06 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.89 0.00 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.69 +0.03 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.46 +0.03 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.27 +0.04 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.01 -0.03 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.90 +0.04 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.71 +0.02 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.02 - 55 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 2.39 - 55 0 0 -
29JUN27 25.00 P 0.00 0.00 0.00 2.76 - 55 0 0 -
29JUN27 26.00 P 0.00 0.00 0.00 3.15 +0.02 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.57 +0.03 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.02 +0.03 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.50 +0.03 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.01 +0.04 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.40 -0.15 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.12 +0.06 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.73 0.00 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.32 +0.01 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.03 +0.06 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.70 +0.04 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.32 +0.01 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.03 -0.01 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.76 +0.01 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.50 +0.01 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.26 +0.01 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.03 +0.01 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.82 +0.02 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.62 +0.02 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.44 +0.02 54 0 0 0
TOTAL PUT 31 981 +31
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$ 8.150
29SEP26 5.78 C 0.00 0.00 0.00 2.38 +0.04 80 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.14 +0.02 77 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.90 +0.02 70 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.66 +0.04 62 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.43 +0.03 58 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.93 +0.03 36 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.70 +0.01 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.52 +0.01 33 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.37 0.00 33 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.27 0.00 33 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.03 0.00 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 49 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.46 -0.04 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.64 -0.03 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.82 -0.03 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.02 -0.03 34 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.25 -0.01 37 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.45 -0.03 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.68 -0.03 31 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.06 -0.05 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$ 8.150
28AUG26 5.50 C 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.40 +0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.65 +0.02 0 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.41 +0.01 28 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 177 0
28AUG26 8.25 C 0.10 0.10 0.10 0.09 +0.01 33 30 139 +30
28AUG26 8.50 C 0.03 0.03 0.03 0.03 0.00 34 7 88 +7
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 129 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 138 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 93 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 126 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 58 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.16 +0.04 107 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.91 +0.04 98 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.66 +0.04 90 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.41 +0.04 81 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.17 +0.03 78 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.92 +0.05 70 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.67 +0.04 62 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.43 +0.02 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.91 +0.03 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.68 0.00 33 0 30 0
29SEP26 7.75 C 0.49 0.49 0.49 0.51 +0.02 35 32 62 +32
29SEP26 8.00 C 0.00 0.00 0.00 0.36 +0.01 34 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 +0.01 34 0 32 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 +0.01 34 0 97 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 0.00 33 0 46 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 33 0 148 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.01 35 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 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 0.02 0.02 0.02 0.01 0.00 34 4 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 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 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 2.66 +0.02 70 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.41 +0.01 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.17 +0.02 61 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.92 +0.03 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.67 +0.02 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.43 +0.02 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.16 +0.02 33 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.93 0.00 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.74 -0.02 32 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.58 -0.01 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.44 -0.06 31 0 54 0
29OCT26 8.25 C 0.00 0.00 0.00 0.34 -0.04 31 0 78 0
29OCT26 8.50 C 0.00 0.00 0.00 0.25 -0.04 31 0 64 0
29OCT26 8.75 C 0.00 0.00 0.00 0.19 -0.03 32 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.10 -0.02 32 0 56 0
29OCT26 9.50 C 0.08 0.08 0.08 0.07 -0.02 32 30 30 +30
29OCT26 9.75 C 0.00 0.00 0.00 0.05 -0.02 33 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 2.66 +0.02 59 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.41 +0.01 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.17 +0.02 52 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.92 +0.02 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.67 +0.02 41 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 1.44 +0.03 39 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.20 +0.06 34 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.95 +0.02 29 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.78 +0.02 29 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.63 +0.04 29 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.51 +0.01 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.39 +0.01 29 0 51 0
27NOV26 8.50 C 0.00 0.00 0.00 0.30 +0.01 29 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.24 +0.02 30 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.05 0.00 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 2.66 +0.02 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.41 +0.01 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.17 +0.02 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.92 +0.02 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.68 +0.02 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.45 +0.03 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.22 +0.03 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.00 +0.03 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.83 +0.03 27 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.68 +0.02 27 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 +0.02 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 +0.03 28 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 +0.01 28 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 +0.01 28 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 0.00 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 0.00 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 2.66 +0.02 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.42 +0.02 36 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.18 +0.02 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.95 +0.02 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.73 +0.02 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.53 +0.02 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.35 +0.02 29 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.15 +0.02 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.00 +0.02 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.86 +0.02 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.75 +0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.63 +0.01 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.45 +0.03 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.38 +0.02 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.26 +0.01 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 0.00 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 0.00 28 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.67 +0.02 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.44 +0.02 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.22 +0.02 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 2.00 +0.02 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.80 +0.02 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.62 +0.02 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.46 +0.02 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.31 +0.02 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.21 +0.02 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.08 +0.05 30 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.93 +0.02 29 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.82 +0.01 29 0 18 0
29JUN27 8.50 C 0.00 0.00 0.00 0.72 +0.01 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.64 +0.02 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.43 +0.01 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.37 +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 0.26 +0.01 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 0.11 +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 103 2,895 +99
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 264 0
28AUG26 7.75 P 0.04 0.04 0.04 0.06 -0.01 30 17 294 0
28AUG26 8.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 620 0
28AUG26 8.25 P 0.00 0.00 0.00 0.33 -0.03 30 0 482 0
28AUG26 8.50 P 0.00 0.00 0.00 0.55 -0.03 31 0 29 0
28AUG26 8.75 P 0.00 0.00 0.00 0.79 -0.03 32 0 32 0
28AUG26 9.00 P 0.00 0.00 0.00 1.04 -0.03 40 0 55 0
28AUG26 9.25 P 0.00 0.00 0.00 1.29 -0.03 48 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.49 -0.03 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.46 -0.03 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.94 -0.03 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.91 -0.03 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.40 -0.03 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.88 -0.03 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.37 -0.03 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.87 -0.02 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.37 -0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 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 33 0 0 0
29SEP26 6.75 P 0.04 0.04 0.04 0.03 0.00 35 20 53 -20
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 33 0 9 0
29SEP26 7.25 P 0.09 0.09 0.09 0.09 0.00 33 6 96 -4
29SEP26 7.50 P 0.16 0.16 0.16 0.16 -0.01 34 1 688 0
29SEP26 7.75 P 0.00 0.00 0.00 0.24 -0.02 33 0 148 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 -0.01 33 0 553 0
29SEP26 8.25 P 0.00 0.00 0.00 0.51 -0.02 33 0 78 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 -0.02 33 0 66 0
29SEP26 8.75 P 0.00 0.00 0.00 0.88 -0.02 34 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.09 -0.02 34 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 1.32 -0.02 35 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.55 -0.02 34 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.79 -0.02 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.52 -0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.01 -0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.51 -0.05 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.01 -0.05 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.51 -0.05 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.01 -0.05 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.51 -0.05 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.01 -0.05 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.51 -0.04 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 38 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 -0.03 31 0 3 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 -0.04 31 0 30 0
29OCT26 7.25 P 0.00 0.00 0.00 0.15 -0.04 31 0 80 0
29OCT26 7.50 P 0.00 0.00 0.00 0.23 -0.05 32 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.32 -0.06 31 0 98 0
29OCT26 8.00 P 0.00 0.00 0.00 0.47 -0.03 33 0 61 0
29OCT26 8.25 P 0.00 0.00 0.00 0.58 -0.08 31 0 56 0
29OCT26 8.50 P 0.00 0.00 0.00 0.76 -0.06 32 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.94 -0.06 32 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.14 -0.06 32 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.37 -0.01 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.57 -0.04 31 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.80 -0.04 30 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.04 -0.04 29 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.52 -0.04 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.01 -0.05 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 0.00 32 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 0.00 30 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 0.00 30 0 2 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 1 0
27NOV26 7.25 P 0.00 0.00 0.00 0.18 -0.01 29 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.26 -0.02 29 0 30 0
27NOV26 7.75 P 0.00 0.00 0.00 0.36 -0.02 29 0 181 0
27NOV26 8.00 P 0.00 0.00 0.00 0.50 0.00 30 0 88 0
27NOV26 8.25 P 0.00 0.00 0.00 0.63 -0.03 29 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 0.78 -0.04 29 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.96 -0.04 29 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.16 -0.04 29 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.38 -0.03 30 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.62 0.00 33 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.82 -0.03 30 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.06 -0.03 31 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.52 -0.04 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 28 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 0.00 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 0.00 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 -0.01 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 0.00 28 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.51 0.00 27 0 113 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 -0.01 28 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 -0.01 28 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 -0.01 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.20 -0.03 29 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.40 -0.03 29 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.62 -0.02 29 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.84 -0.02 29 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 -0.02 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.54 -0.02 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.52 -0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.01 -0.05 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.51 -0.05 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.01 -0.05 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.52 -0.04 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.01 -0.05 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.51 -0.05 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.01 -0.05 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.51 -0.04 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 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 -0.01 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.40 -0.01 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 -0.01 27 0 54 0
30MAR27 8.00 P 0.00 0.00 0.00 0.64 0.00 27 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 0.77 0.00 27 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 0.93 -0.02 27 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.10 -0.02 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.29 0.00 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.48 -0.02 28 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.70 0.00 29 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.91 0.00 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.10 -0.03 27 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 2.57 -0.01 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.03 -0.04 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.52 -0.04 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.02 -0.04 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.51 -0.05 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.01 -0.05 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.52 -0.04 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.01 -0.05 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.51 -0.05 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.01 -0.05 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.51 -0.04 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 0.00 30 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 -0.01 30 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.24 -0.01 30 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 -0.01 30 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.39 -0.01 30 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.59 -0.01 30 0 41 0
29JUN27 7.75 P 0.00 0.00 0.00 0.71 -0.01 30 0 12 0
29JUN27 8.00 P 0.00 0.00 0.00 0.84 -0.01 30 0 72 0
29JUN27 8.25 P 0.00 0.00 0.00 0.98 -0.02 30 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.14 -0.01 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 1.30 -0.02 31 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.48 -0.02 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.66 -0.02 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.86 -0.02 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.06 -0.02 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.27 -0.02 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.71 -0.02 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.17 -0.03 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.66 -0.03 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.16 -0.03 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.65 -0.02 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.13 -0.02 44 0 0 0
TOTAL PUT 44 5,572 -24
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$ 20.640
28AUG26 13.50 C 0.00 0.00 0.00 7.15 +0.38 103 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 6.65 +0.38 93 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 6.15 +0.38 82 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.65 +0.38 71 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.15 +0.38 59 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.65 +0.38 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.15 +0.38 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.65 +0.38 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.15 +0.38 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.65 +0.38 0 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 2.15 +0.37 0 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 1.66 +0.35 29 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 1.19 +0.31 30 0 12 0
28AUG26 20.00 C 0.72 0.72 0.72 0.78 +0.25 31 15 99 -15
28AUG26 21.00 C 0.00 0.00 0.00 0.22 +0.09 30 0 23 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 16 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 152 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 156 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.15 +0.38 70 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.65 +0.38 64 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.15 +0.38 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.65 +0.38 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.15 +0.38 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.65 +0.38 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.15 +0.38 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.65 +0.38 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.15 +0.38 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.65 +0.36 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.16 +0.34 27 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 1.70 +0.29 28 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 1.30 +0.25 29 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.97 +0.19 29 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 +0.11 29 0 23 0
29SEP26 22.00 C 0.00 0.00 0.00 0.23 +0.04 29 0 42 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 7.15 +0.38 59 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 6.65 +0.38 54 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 6.15 +0.38 49 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.65 +0.38 44 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.15 +0.38 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.65 +0.38 34 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.15 +0.38 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.65 +0.37 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.16 +0.36 30 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 2.68 +0.33 29 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 2.24 +0.29 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.85 +0.25 29 0 0 0
29OCT26 19.50 C 1.34 1.34 1.34 1.51 +0.22 29 7 7 +7
29OCT26 20.00 C 1.19 1.25 1.19 1.23 +0.19 29 11 11 0
29OCT26 21.00 C 0.00 0.00 0.00 0.80 +0.14 30 0 7 0
29OCT26 22.00 C 0.00 0.00 0.00 0.48 +0.09 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.27 +0.05 30 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.14 +0.03 29 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.65 +0.38 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 5.15 +0.38 33 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.65 +0.38 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.15 +0.38 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.66 +0.37 29 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.18 +0.35 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.74 +0.33 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.34 +0.30 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.99 +0.27 28 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.64 +0.21 27 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 1.37 +0.19 27 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.94 +0.15 28 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.63 +0.13 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.39 +0.09 28 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.24 +0.07 29 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.14 +0.04 29 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.15 +0.38 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.65 +0.38 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.15 +0.38 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.65 +0.38 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.15 +0.38 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.65 +0.38 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.16 +0.37 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.69 +0.35 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.26 +0.33 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.87 +0.31 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.51 +0.29 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.18 +0.27 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.88 +0.25 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.61 +0.23 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.15 +0.18 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.81 +0.16 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.55 +0.12 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.36 +0.08 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.23 +0.06 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.15 +0.38 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.65 +0.38 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.15 +0.38 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.67 +0.37 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.21 +0.36 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.78 +0.35 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.37 +0.34 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.98 +0.32 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.61 +0.32 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.27 +0.31 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.93 +0.28 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.63 +0.28 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.35 +0.26 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.09 +0.25 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.63 +0.21 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.26 +0.18 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.95 +0.14 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.72 +0.13 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.53 +0.10 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.39 +0.08 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.28 +0.06 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 7.17 +0.37 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.72 +0.37 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.28 +0.36 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.86 +0.36 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.44 +0.35 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.05 +0.35 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.66 +0.33 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.30 +0.34 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.95 +0.32 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.62 +0.31 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.31 +0.29 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.02 +0.29 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.74 +0.26 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.49 +0.26 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.04 +0.24 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.65 +0.21 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.33 +0.18 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.06 +0.15 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.83 +0.12 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.66 +0.11 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.52 +0.10 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.40 +0.07 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.31 +0.06 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.24 +0.05 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
TOTAL CALL 33 1,261 -8
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 87 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 -0.06 32 0 11 0
28AUG26 19.50 P 0.00 0.00 0.00 0.11 -0.13 31 0 21 0
28AUG26 20.00 P 0.00 0.00 0.00 0.25 -0.20 30 0 41 0
28AUG26 21.00 P 0.00 0.00 0.00 0.85 -0.34 29 0 58 0
28AUG26 22.00 P 0.00 0.00 0.00 1.76 -0.37 31 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 2.75 -0.37 38 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 3.74 -0.38 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.74 -0.38 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.74 -0.38 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.74 -0.38 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.74 -0.38 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.74 -0.38 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.74 -0.38 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.74 -0.38 82 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.74 -0.38 98 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 12.74 -0.38 110 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.74 -0.38 119 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.74 -0.37 128 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.74 -0.37 136 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.74 -0.37 145 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.74 -0.37 152 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.73 -0.38 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 36 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.04 29 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.07 28 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 -0.10 28 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 -0.14 28 0 23 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 -0.17 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.64 -0.20 29 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 1.20 -0.28 29 0 32 0
29SEP26 22.00 P 0.00 0.00 0.00 1.93 -0.34 28 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 2.80 -0.37 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.76 -0.37 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.75 -0.37 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.74 -0.38 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.74 -0.38 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.74 -0.38 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.74 -0.38 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.74 -0.38 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.74 -0.38 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.74 -0.38 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.74 -0.38 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.74 -0.38 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.74 -0.37 67 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.74 -0.37 70 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.74 -0.37 74 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.74 -0.37 78 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.73 -0.38 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 24 0
29OCT26 16.50 P 0.00 0.00 0.00 0.05 -0.03 29 0 28 0
29OCT26 17.00 P 0.00 0.00 0.00 0.10 -0.04 30 0 15 0
29OCT26 17.50 P 0.00 0.00 0.00 0.15 -0.07 29 0 42 0
29OCT26 18.00 P 0.00 0.00 0.00 0.22 -0.09 29 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.34 -0.10 29 0 1 0
29OCT26 19.00 P 0.00 0.00 0.00 0.47 -0.14 29 0 17 0
29OCT26 19.50 P 0.00 0.00 0.00 0.65 -0.17 29 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.87 -0.21 29 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 1.42 -0.26 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.12 -0.32 29 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 2.93 -0.33 29 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 3.82 -0.36 29 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.77 -0.37 30 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.75 -0.37 30 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.74 -0.38 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.74 -0.38 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.74 -0.38 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.74 -0.38 37 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.74 -0.38 41 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.22 -0.05 28 0 8 0
27NOV26 18.00 P 0.00 0.00 0.00 0.31 -0.07 28 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.43 -0.09 28 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.58 -0.11 28 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 0.77 -0.14 28 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.00 -0.17 28 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 1.57 -0.22 28 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.28 -0.26 29 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.01 -0.29 28 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 3.87 -0.33 28 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.79 -0.36 28 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.76 -0.37 29 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.74 -0.38 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.74 -0.38 28 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.74 -0.38 32 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.74 -0.38 35 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.74 -0.38 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 -0.04 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 -0.06 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 -0.07 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.58 -0.09 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.75 -0.11 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.95 -0.13 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.18 -0.15 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.72 -0.20 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.37 -0.24 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.12 -0.28 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.95 -0.31 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.84 -0.34 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.78 -0.36 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.75 -0.37 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.74 -0.38 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.74 -0.38 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.74 -0.38 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.74 -0.38 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.74 -0.38 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.74 -0.38 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.74 -0.38 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.74 -0.37 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.74 -0.37 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.74 -0.37 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.74 -0.37 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.73 -0.38 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.45 -0.05 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.57 -0.06 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.72 -0.07 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.88 -0.10 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.08 -0.09 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.29 -0.12 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.52 -0.14 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.06 -0.18 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.69 -0.21 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.39 -0.24 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.17 -0.27 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.00 -0.30 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.88 -0.33 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.81 -0.34 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.77 -0.36 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.75 -0.37 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.74 -0.38 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.74 -0.38 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.74 -0.38 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.74 -0.38 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.74 -0.38 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.74 -0.37 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.74 -0.37 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.74 -0.37 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.74 -0.37 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.73 -0.38 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.52 -0.05 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.65 -0.05 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.79 -0.06 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.95 -0.07 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.13 -0.09 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.33 -0.10 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.56 -0.11 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.79 -0.13 28 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.33 -0.16 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.95 -0.18 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.63 -0.21 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.37 -0.24 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.16 -0.28 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.01 -0.30 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.90 -0.32 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.82 -0.34 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.77 -0.36 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.75 -0.37 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.74 -0.38 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.74 -0.38 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.74 -0.38 32 0 0 0
TOTAL PUT 0 1,030 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 3.245
28AUG26 2.30 C 0.00 0.00 0.00 0.96 +0.02 160 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.85 +0.01 113 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.75 +0.01 99 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.65 +0.01 86 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.55 +0.01 74 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.45 +0.01 61 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.03 -0.01 29 0 53 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 166 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 66 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 93 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 109 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 117 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 131 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 144 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.96 +0.02 98 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.85 +0.01 75 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.75 +0.01 67 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.65 +0.01 59 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.55 +0.01 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 +0.01 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.06 -0.01 28 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 0.00 32 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 33 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 50 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 62 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 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 70 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.96 +0.02 77 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.85 +0.01 61 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.75 +0.01 54 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.65 +0.01 48 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.55 +0.01 42 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.45 +0.01 35 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.35 0.00 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.05 0.00 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 49 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.96 - 66 0 0 -
27NOV26 2.40 C 0.00 0.00 0.00 0.85 +0.01 53 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.75 +0.01 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.65 +0.01 41 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.56 +0.02 41 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.37 +0.01 33 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.23 0.00 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.18 0.00 30 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 0.96 +0.02 57 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.85 +0.01 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.75 +0.01 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 +0.02 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 +0.02 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 0.00 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.39 +0.01 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.32 0.00 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 0.00 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 +0.01 32 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 0.00 30 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 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 0.96 +0.02 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.86 +0.02 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.77 +0.02 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.67 +0.01 32 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.59 +0.01 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.52 +0.01 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 +0.01 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 +0.01 30 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 +0.01 30 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 +0.01 30 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 +0.01 30 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 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 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 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 0.96 +0.02 34 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.88 +0.01 34 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.80 +0.01 33 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.72 0.00 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.65 +0.01 32 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.58 0.00 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.52 0.00 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.46 0.00 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.41 0.00 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 0.00 30 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 0.00 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 +0.01 30 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 0.00 30 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 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 0 1,696 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 135 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 -0.01 30 0 122 0
28AUG26 3.20 P 0.00 0.00 0.00 0.10 -0.01 34 0 204 0
28AUG26 3.30 P 0.00 0.00 0.00 0.18 0.00 37 0 172 0
28AUG26 3.40 P 0.27 0.27 0.27 0.27 0.00 39 1 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.37 -0.01 49 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.47 -0.01 59 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.57 -0.01 67 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.67 -0.01 76 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.77 -0.01 84 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.87 -0.01 92 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.97 -0.01 100 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 1.07 -0.01 107 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.15 -0.02 0 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.25 -0.02 0 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.85 -0.02 0 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.37 0.00 184 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.62 0.00 196 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 31 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 98 0
29SEP26 3.10 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 0.00 31 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 +0.01 32 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 0.00 31 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.38 -0.01 29 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.48 0.00 34 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.57 -0.01 33 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.68 0.00 43 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.77 -0.01 41 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 -0.01 45 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.97 -0.01 48 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 1.07 -0.01 52 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.17 0.00 55 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.27 0.00 58 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.37 0.00 61 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.47 0.00 64 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.57 0.00 67 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.67 0.00 70 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.77 0.00 73 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.87 -0.01 76 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.12 0.00 82 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.37 0.00 88 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.62 0.00 94 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.87 -0.01 100 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.12 0.00 105 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.62 0.00 115 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.87 0.00 119 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.12 0.00 124 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.37 +0.01 128 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.62 +0.01 132 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.87 +0.01 136 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.12 +0.01 140 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 -0.01 29 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 25 0
29OCT26 3.10 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.19 0.00 29 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.26 +0.01 31 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.33 0.00 31 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.41 0.00 31 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.49 0.00 30 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.58 0.00 31 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.68 0.00 34 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.77 -0.01 33 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.87 -0.01 36 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.97 -0.01 39 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.07 -0.01 41 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.17 0.00 44 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.27 0.00 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.37 0.00 49 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.47 0.00 51 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.57 0.00 54 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.67 0.00 56 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 - 36 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 0.04 -0.01 30 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.42 -0.01 29 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.50 -0.01 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.68 0.00 30 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.77 -0.01 29 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.87 -0.01 31 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.97 -0.01 34 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.07 -0.01 36 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.17 0.00 39 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 33 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 31 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 0.00 32 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 0.00 30 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 0.00 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 0.00 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 0.00 30 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.45 0.00 31 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.53 +0.01 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.61 +0.02 31 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.68 -0.01 27 0 49 0
30DEC26 3.90 P 0.00 0.00 0.00 0.77 -0.01 26 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.87 -0.01 29 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.97 -0.01 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.07 -0.01 33 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.17 0.00 35 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.27 0.00 37 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.37 0.00 39 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 0.00 41 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.57 0.00 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.67 0.00 44 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.77 0.00 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.87 -0.01 48 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.12 0.00 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.37 0.00 55 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.62 0.00 59 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.87 -0.01 62 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.12 0.00 65 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.62 0.00 72 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.87 0.00 75 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.12 0.00 77 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 0.00 30 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 0.00 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 0.00 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 0.00 29 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 0.00 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.42 0.00 29 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 0.00 29 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.56 0.00 29 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 +0.01 29 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.72 0.00 29 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.80 0.00 28 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.89 0.00 29 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.97 -0.01 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.07 -0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.17 0.00 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.27 0.00 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.37 0.00 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.47 0.00 34 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.57 0.00 36 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.67 0.00 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.77 0.00 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.87 -0.01 40 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.12 0.00 43 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.37 0.00 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.62 0.00 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.87 -0.01 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.12 0.00 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.62 0.00 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.87 0.00 62 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.20 -0.01 29 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.25 0.00 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.29 0.00 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.34 0.00 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.46 0.00 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.53 0.00 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.59 0.00 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.67 0.00 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.75 0.00 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.83 0.00 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.91 0.00 28 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.99 0.00 27 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.08 0.00 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.17 -0.02 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.27 -0.01 28 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.37 0.00 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.47 0.00 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.57 0.00 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.67 0.00 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.77 0.00 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.87 -0.01 36 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.12 0.00 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.37 0.00 41 0 0 0
TOTAL PUT 1 3,652 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 206.600
21AUG26 147.00 C 0.00 0.00 0.00 59.61 +4.59 0 0 0 0
21AUG26 148.00 C 0.00 0.00 0.00 58.61 +4.59 0 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 57.61 +4.59 0 0 0 0
21AUG26 150.00 C 0.00 0.00 0.00 56.61 +4.59 0 0 0 0
21AUG26 152.50 C 0.00 0.00 0.00 54.11 +4.59 0 0 0 0
21AUG26 155.00 C 0.00 0.00 0.00 51.61 +4.59 0 0 0 0
21AUG26 157.50 C 0.00 0.00 0.00 49.11 +4.58 0 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 46.61 +4.58 0 0 0 0
21AUG26 162.50 C 0.00 0.00 0.00 44.11 +4.58 0 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 41.61 +4.58 0 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 39.11 +4.58 0 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 36.61 +4.58 0 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 34.11 +4.58 0 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 31.61 +4.58 0 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 29.11 +4.58 0 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 26.61 +4.58 0 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 24.11 +4.57 0 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 21.62 +4.56 74 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 19.12 +4.50 65 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 16.62 +4.39 57 0 2 0
21AUG26 192.50 C 0.00 0.00 0.00 14.15 +3.90 62 0 1 0
21AUG26 195.00 C 0.00 0.00 0.00 11.71 +3.65 61 0 2 0
21AUG26 197.50 C 0.00 0.00 0.00 9.63 +3.53 75 0 3 0
21AUG26 200.00 C 0.00 0.00 0.00 7.36 +2.94 69 0 41 0
21AUG26 202.50 C 8.00 8.00 5.00 5.33 +2.28 65 18 84 -10
21AUG26 205.00 C 0.00 0.00 0.00 3.62 +1.62 63 0 79 0
21AUG26 207.50 C 0.00 0.00 0.00 2.30 +1.06 62 0 32 0
21AUG26 210.00 C 2.23 2.92 2.07 1.35 +0.66 62 10 26 -10
21AUG26 212.50 C 1.36 2.90 1.36 0.73 +0.33 62 27 74 -6
21AUG26 215.00 C 0.48 1.55 0.45 0.36 +0.15 61 48 53 +16
21AUG26 217.50 C 0.37 0.80 0.30 0.16 +0.05 61 63 127 +47
21AUG26 220.00 C 0.54 0.84 0.54 0.07 +0.02 62 26 200 0
21AUG26 222.50 C 0.35 0.35 0.35 0.03 0.00 62 15 16 +5
21AUG26 225.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
21AUG26 227.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
21AUG26 230.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
21AUG26 232.50 C 0.10 0.10 0.10 0.01 0.00 83 15 15 0
21AUG26 235.00 C 0.10 0.10 0.10 0.01 0.00 90 15 15 +15
21AUG26 237.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
21AUG26 240.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
21AUG26 242.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
21AUG26 245.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
21AUG26 247.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 250.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
21AUG26 252.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
21AUG26 255.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 111.66 +4.59 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 109.16 +4.59 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 106.66 +4.59 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 104.17 +4.60 144 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 101.67 +4.59 134 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 99.17 +4.59 122 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 96.67 +4.59 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 94.17 +4.59 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 91.67 +4.59 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 89.18 +4.60 118 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 86.68 +4.59 110 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 84.18 +4.59 100 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 81.68 +4.59 0 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 79.18 +4.59 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 76.68 +4.59 0 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 74.19 +4.59 95 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 71.69 +4.59 88 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 69.19 +4.59 80 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 66.69 +4.59 65 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 64.19 +4.59 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 61.69 +4.59 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 59.19 +4.58 0 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 56.70 +4.59 68 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 54.20 +4.59 62 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 51.70 +4.59 53 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 49.20 +4.58 0 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 46.70 +4.58 0 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 44.21 +4.59 54 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 41.71 +4.58 49 0 6 0
28AUG26 167.50 C 0.00 0.00 0.00 39.22 +4.57 51 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 36.73 +4.56 50 0 1 0
28AUG26 172.50 C 0.00 0.00 0.00 34.24 +4.53 49 0 16 0
28AUG26 175.00 C 0.00 0.00 0.00 31.77 +4.50 49 0 46 0
28AUG26 177.50 C 30.50 30.50 30.50 29.32 +4.46 50 16 29 -16
28AUG26 180.00 C 28.00 28.00 28.00 26.89 +4.39 50 1 74 0
28AUG26 182.50 C 0.00 0.00 0.00 24.49 +4.30 49 0 19 0
28AUG26 185.00 C 0.00 0.00 0.00 22.81 +5.06 63 0 447 0
28AUG26 187.50 C 16.00 25.00 16.00 19.86 +4.04 50 4 45 0
28AUG26 190.00 C 0.00 0.00 0.00 17.65 +3.85 49 0 64 0
28AUG26 192.50 C 0.00 0.00 0.00 15.54 +3.64 49 0 122 -1
28AUG26 195.00 C 0.00 0.00 0.00 13.54 +3.39 49 0 104 0
28AUG26 197.50 C 0.00 0.00 0.00 11.67 +3.12 49 0 90 0
28AUG26 200.00 C 0.00 0.00 0.00 9.95 +2.63 49 0 58 0
28AUG26 205.00 C 0.00 0.00 0.00 7.19 +2.32 51 0 112 0
28AUG26 210.00 C 7.10 7.30 5.30 4.79 +1.72 51 30 159 -7
28AUG26 215.00 C 0.00 0.00 0.00 3.03 +1.20 50 0 60 0
28AUG26 220.00 C 1.92 3.80 1.92 1.82 +0.78 50 77 127 +61
28AUG26 225.00 C 1.82 2.24 1.42 1.03 +0.48 50 75 92 +26
28AUG26 230.00 C 1.20 1.42 0.90 0.55 +0.27 50 17 32 -15
28AUG26 235.00 C 0.44 0.80 0.44 0.28 +0.14 50 2 47 +1
28AUG26 240.00 C 0.55 0.55 0.36 0.14 +0.08 50 16 16 +1
28AUG26 245.00 C 0.32 0.32 0.32 0.07 +0.04 50 1 1 +1
28AUG26 250.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 126.86 +4.60 85 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 124.36 +4.59 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 121.87 +4.59 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 119.38 +4.59 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 116.89 +4.59 70 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 114.40 +4.60 72 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 111.90 +4.59 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 109.41 +4.59 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 106.92 +4.59 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 104.43 +4.59 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 101.94 +4.59 61 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 99.44 +4.59 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 96.95 +4.59 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 94.46 +4.59 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 91.97 +4.59 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 89.48 +4.59 51 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 86.99 +4.59 51 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 84.50 +4.59 51 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 82.01 +4.59 50 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 79.52 +4.58 49 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 77.04 +4.59 50 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 74.56 +4.59 51 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 73.40 +5.91 86 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 70.02 +4.01 67 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 67.56 +4.99 65 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 64.69 +4.81 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 62.24 +4.80 50 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 59.80 +4.78 50 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 58.97 +6.36 74 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 54.98 +4.76 50 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 53.70 +5.38 65 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 51.76 +7.11 67 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 49.35 +6.14 65 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 45.63 +4.70 50 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 43.85 +4.76 55 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 42.01 +5.15 57 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 39.80 +5.06 56 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 36.85 +3.72 50 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 35.78 +5.10 57 0 458 0
29SEP26 177.50 C 0.00 0.00 0.00 32.75 +4.02 50 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 31.71 +4.85 55 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 28.89 +3.84 50 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 27.05 +3.74 50 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 25.29 +3.64 50 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 23.59 +3.53 50 0 17 0
29SEP26 192.50 C 0.00 0.00 0.00 21.96 +3.42 50 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 20.40 +3.29 50 0 8 0
29SEP26 197.50 C 0.00 0.00 0.00 18.92 +3.28 50 0 34 0
29SEP26 200.00 C 0.00 0.00 0.00 17.51 +2.85 50 0 75 0
29SEP26 205.00 C 0.00 0.00 0.00 15.08 +2.61 51 0 48 0
29SEP26 210.00 C 0.00 0.00 0.00 12.81 +2.43 51 0 27 0
29SEP26 215.00 C 11.25 11.25 11.25 10.73 +2.17 51 1 14 0
29SEP26 220.00 C 11.15 11.15 10.32 9.01 +2.01 51 42 50 +38
29SEP26 225.00 C 7.35 9.20 7.35 7.48 +1.81 51 8 4 -6
29SEP26 230.00 C 0.00 0.00 0.00 6.14 +1.57 51 37 44 +35
29SEP26 235.00 C 0.00 0.00 0.00 5.00 +1.35 51 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 4.05 +1.15 51 0 19 0
29SEP26 245.00 C 0.00 0.00 0.00 3.25 +0.97 51 0 3 0
29SEP26 250.00 C 3.20 4.00 3.20 2.60 +0.81 51 6 24 +5
29OCT26 125.00 C 0.00 0.00 0.00 82.44 +4.57 50 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 80.00 +4.57 51 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 77.56 +4.55 50 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 75.14 +4.55 50 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 73.40 +5.20 61 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 70.34 +4.33 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 67.97 +4.51 51 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 65.61 +4.49 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 63.28 +4.47 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 60.97 +4.44 50 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 58.97 +4.69 53 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 56.44 +4.38 50 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 54.23 +4.36 50 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 52.04 +4.31 50 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 49.90 +4.27 50 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 47.79 +4.22 50 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 45.73 +4.17 50 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 43.71 +4.12 50 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 41.74 +4.06 50 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 40.61 +4.36 54 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 38.20 +4.20 52 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 36.82 +4.57 53 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 34.34 +3.79 50 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 32.62 +3.71 50 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 30.95 +3.62 50 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 29.34 +3.54 50 0 34 0
29OCT26 190.00 C 0.00 0.00 0.00 27.79 +3.45 50 0 19 0
29OCT26 192.50 C 0.00 0.00 0.00 26.29 +3.36 50 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 25.60 +4.02 53 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 23.47 +2.69 50 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 22.55 +3.15 52 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 19.94 +2.83 51 0 58 0
29OCT26 210.00 C 0.00 0.00 0.00 17.80 +2.68 52 0 1 0
29OCT26 215.00 C 0.00 0.00 0.00 15.76 +2.57 52 0 2 0
29OCT26 220.00 C 0.00 0.00 0.00 13.83 +2.37 52 0 8 0
29OCT26 225.00 C 0.00 0.00 0.00 12.10 +2.17 51 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 10.56 +1.99 51 25 40 +25
29OCT26 235.00 C 0.00 0.00 0.00 9.18 +1.81 51 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 7.96 +1.64 51 25 25 +25
29OCT26 245.00 C 0.00 0.00 0.00 6.88 +1.63 51 0 2 0
29OCT26 250.00 C 0.00 0.00 0.00 5.75 +1.28 50 0 3 0
27NOV26 135.00 C 0.00 0.00 0.00 73.62 +4.46 51 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 71.31 +4.43 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 69.03 +4.40 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 66.78 +4.37 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 64.56 +4.34 51 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 62.37 +4.31 51 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 60.20 +4.26 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 58.08 +4.23 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 55.98 +4.18 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 53.93 +4.14 51 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 51.91 +4.08 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 49.94 +4.04 51 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 48.00 +3.98 51 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 46.11 +3.92 51 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 44.26 +3.85 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 42.46 +3.79 51 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 40.70 +3.72 51 0 30 0
27NOV26 177.50 C 0.00 0.00 0.00 38.99 +3.66 51 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 37.33 +3.59 51 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 36.10 +3.90 52 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 35.17 +4.47 53 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 33.60 +4.34 53 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 32.08 +4.22 53 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 30.62 +4.10 53 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 29.20 +3.98 53 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 27.83 +3.86 53 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 26.51 +3.48 52 0 15 0
27NOV26 205.00 C 0.00 0.00 0.00 23.70 +2.75 51 0 21 0
27NOV26 210.00 C 0.00 0.00 0.00 21.52 +2.59 52 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 19.46 +2.45 52 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 17.61 +2.39 52 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 15.81 +2.22 52 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 14.17 +2.07 51 0 16 0
27NOV26 235.00 C 0.00 0.00 0.00 12.68 +1.92 51 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 11.32 +1.77 51 0 0 0
27NOV26 245.00 C 12.13 12.13 11.15 9.80 +1.58 51 2 1 +1
27NOV26 250.00 C 0.00 0.00 0.00 8.73 +1.46 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 127.45 +4.59 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 124.98 +4.59 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 122.51 +4.59 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 120.05 +4.60 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 117.58 +4.59 50 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 115.12 +4.59 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 112.66 +4.59 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 110.21 +4.59 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 107.76 +4.59 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 105.32 +4.59 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 102.89 +4.59 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 100.46 +4.59 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 98.04 +4.58 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 95.64 +4.58 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 93.24 +4.57 50 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 90.86 +4.57 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 88.50 +4.57 50 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 86.15 +4.56 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 83.82 +4.32 50 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 81.51 +4.34 50 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 79.22 +4.36 50 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 76.95 +4.51 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 74.71 +4.38 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 72.50 +4.40 50 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 70.31 +4.41 50 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 68.15 +4.41 50 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 66.03 +4.42 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 63.93 +4.41 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 61.87 +4.36 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 60.77 +5.13 54 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 58.60 +5.16 53 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 55.91 +4.27 50 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 53.99 +4.36 50 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 52.12 +4.19 50 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 50.28 +4.31 50 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 48.49 +4.28 50 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 46.73 +4.05 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 45.02 +4.00 50 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 43.35 +3.95 50 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 41.72 +3.90 50 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 40.82 +4.53 52 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 38.82 +3.95 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 37.79 +4.19 52 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 36.32 +4.13 52 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 35.09 +4.31 52 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 33.84 +4.68 52 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 32.18 +3.73 51 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 31.01 +3.75 52 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 29.85 +3.78 52 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 27.37 +3.44 52 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 25.13 +3.80 51 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 22.78 +2.79 51 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 21.03 +2.87 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 19.20 +2.72 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 17.51 +2.58 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 15.95 +2.44 51 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 14.51 +2.30 51 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 13.19 +2.17 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 11.97 +2.32 51 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 128.08 +4.57 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 125.64 +4.56 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 123.21 +4.55 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 120.79 +4.55 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 118.37 +4.53 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 115.96 +4.52 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 113.56 +4.51 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 111.17 +4.49 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 108.79 +4.47 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 106.43 +4.46 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 104.08 +4.44 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 101.74 +4.42 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 99.42 +4.39 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 97.11 +4.36 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 94.83 +4.33 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 92.56 +4.29 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 90.32 +4.26 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 88.10 +4.22 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 85.90 +4.18 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 83.73 +4.14 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 81.59 +4.10 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 79.47 +4.06 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 77.38 +4.01 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 75.32 +3.96 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 73.29 +3.91 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 71.29 +3.85 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 69.32 +3.80 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 67.39 +3.74 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 65.49 +3.69 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 65.12 +4.61 51 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 63.64 +4.69 52 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 59.99 +3.50 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 58.23 +3.45 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 56.50 +3.38 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 54.81 +3.32 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 53.15 +3.25 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 51.53 +3.18 47 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 49.95 +3.12 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.40 +3.05 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 46.89 +2.99 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 45.42 +2.93 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 43.98 +2.86 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 42.57 +2.79 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 41.21 +2.73 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 39.87 +2.66 47 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 38.57 +2.60 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 37.31 +2.54 47 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 36.08 +2.47 47 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 34.88 +2.41 47 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 32.59 +2.29 47 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 30.42 +2.16 47 100 100 +100
30MAR27 215.00 C 0.00 0.00 0.00 28.38 +1.64 47 100 100 +100
30MAR27 220.00 C 0.00 0.00 0.00 26.45 +1.19 47 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 25.39 +1.87 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 23.64 +1.76 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 22.00 +1.66 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 20.46 +1.55 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 19.02 +1.46 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 17.68 +1.84 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 114.37 +4.60 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 112.06 +4.61 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 109.77 +4.59 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 107.52 +4.60 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 105.28 +4.61 49 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 103.03 +4.60 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 100.85 +4.58 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 98.69 +4.59 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 96.53 +4.59 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 94.37 +4.57 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 92.29 +4.54 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 90.25 +4.56 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 88.20 +4.56 49 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 86.16 +4.55 49 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 84.15 +4.48 49 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 82.24 +4.49 49 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 80.33 +4.50 49 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 78.43 +4.49 49 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 76.54 +4.49 49 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 74.68 +4.39 49 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 72.93 +4.40 49 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 71.18 +4.39 49 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 69.44 +4.38 49 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 67.72 +4.39 49 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 65.99 +4.28 49 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 64.38 +4.25 49 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 62.81 +4.24 49 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 61.26 +4.24 49 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 59.71 +4.24 49 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 58.17 +4.25 49 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 56.62 +4.08 49 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 55.21 +4.05 49 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 53.84 +4.04 49 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 52.48 +4.04 49 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 51.13 +4.06 49 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 49.77 +4.06 49 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 48.42 +3.93 49 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 47.11 +3.79 49 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 45.94 +3.79 49 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 44.78 +3.75 49 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 43.62 +2.60 49 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 43.31 +3.79 50 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 42.54 +3.92 50 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 40.18 +3.73 50 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 38.19 +3.71 50 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 35.24 +2.64 49 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 33.43 +2.74 49 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 31.71 +2.64 49 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 30.08 +2.63 49 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 28.54 +2.72 49 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 27.05 +2.78 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 25.85 +2.86 50 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 24.54 +3.46 50 0 0 0
TOTAL CALL 822 14,432 +431
21AUG26 147.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
21AUG26 149.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
21AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
21AUG26 170.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
21AUG26 172.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 0.01 0.00 115 0 57 0
21AUG26 177.50 P 0.00 0.00 0.00 0.01 0.00 106 0 16 0
21AUG26 180.00 P 0.00 0.00 0.00 0.01 0.00 97 0 33 0
21AUG26 182.50 P 0.00 0.00 0.00 0.01 -0.01 88 0 40 0
21AUG26 185.00 P 0.00 0.00 0.00 0.01 -0.03 79 0 44 0
21AUG26 187.50 P 0.00 0.00 0.00 0.01 -0.08 71 0 4 0
21AUG26 190.00 P 0.10 0.10 0.10 0.01 -0.20 62 14 34 0
21AUG26 192.50 P 0.10 0.10 0.02 0.03 -0.37 61 7 32 0
21AUG26 195.00 P 0.10 0.10 0.10 0.09 -0.68 61 10 63 0
21AUG26 197.50 P 0.00 0.00 0.00 0.24 -1.11 61 0 48 0
21AUG26 200.00 P 1.07 1.07 0.30 0.51 -1.68 60 70 44 +21
21AUG26 202.50 P 0.80 0.80 0.60 1.02 -2.31 60 25 32 +16
21AUG26 205.00 P 1.81 1.83 0.86 1.85 -2.91 59 57 40 +36
21AUG26 207.50 P 1.80 3.23 1.28 3.02 -3.46 58 10 4 +3
21AUG26 210.00 P 0.00 0.00 0.00 4.56 -3.86 57 0 0 0
21AUG26 212.50 P 0.00 0.00 0.00 6.39 -4.48 54 0 0 0
21AUG26 215.00 P 0.00 0.00 0.00 8.73 -4.45 61 0 0 0
21AUG26 217.50 P 0.00 0.00 0.00 11.04 -4.54 61 0 0 0
21AUG26 220.00 P 0.00 0.00 0.00 13.45 -4.58 60 0 0 0
21AUG26 222.50 P 0.00 0.00 0.00 15.92 -4.59 62 0 0 0
21AUG26 225.00 P 0.00 0.00 0.00 18.40 -4.60 0 0 0 0
21AUG26 227.50 P 0.00 0.00 0.00 20.90 -4.60 0 0 0 0
21AUG26 230.00 P 0.00 0.00 0.00 23.40 -4.60 0 0 0 0
21AUG26 232.50 P 0.00 0.00 0.00 25.90 -4.60 0 0 0 0
21AUG26 235.00 P 0.00 0.00 0.00 28.40 -4.60 0 0 0 0
21AUG26 237.50 P 0.00 0.00 0.00 30.90 -4.60 0 0 0 0
21AUG26 240.00 P 0.00 0.00 0.00 33.40 -4.60 0 0 0 0
21AUG26 242.50 P 0.00 0.00 0.00 35.90 -4.60 0 0 0 0
21AUG26 245.00 P 0.00 0.00 0.00 38.40 -4.60 0 0 0 0
21AUG26 247.50 P 0.00 0.00 0.00 40.90 -4.60 0 0 0 0
21AUG26 250.00 P 0.00 0.00 0.00 43.40 -4.60 0 0 0 0
21AUG26 252.50 P 0.00 0.00 0.00 45.90 -4.60 0 0 0 0
21AUG26 255.00 P 0.00 0.00 0.00 48.40 -4.60 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 145 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 141 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 131 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 0.00 127 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 0.00 122 0 85 0
28AUG26 122.50 P 0.00 0.00 0.00 0.01 0.00 118 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.01 0.00 113 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.01 0.00 109 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 0.01 0.00 105 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 0.01 0.00 101 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 0.01 0.00 97 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 0.01 0.00 93 0 64 0
28AUG26 140.00 P 0.00 0.00 0.00 0.01 0.00 89 0 34 0
28AUG26 142.50 P 0.00 0.00 0.00 0.01 0.00 85 0 59 0
28AUG26 145.00 P 0.00 0.00 0.00 0.01 0.00 81 0 57 0
28AUG26 147.50 P 0.00 0.00 0.00 0.01 0.00 78 0 47 0
28AUG26 150.00 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 0.01 0.00 71 0 59 0
28AUG26 155.00 P 0.00 0.00 0.00 0.01 0.00 67 0 183 0
28AUG26 157.50 P 0.00 0.00 0.00 0.01 0.00 64 0 83 0
28AUG26 160.00 P 0.01 0.01 0.01 0.01 0.00 60 1 11 0
28AUG26 162.50 P 0.00 0.00 0.00 0.01 0.00 57 0 76 0
28AUG26 165.00 P 0.00 0.00 0.00 0.01 0.00 54 0 86 0
28AUG26 167.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 58 0
28AUG26 170.00 P 0.06 0.06 0.06 0.02 -0.03 50 6 22 0
28AUG26 172.50 P 0.00 0.00 0.00 0.03 -0.06 49 0 64 0
28AUG26 175.00 P 0.00 0.00 0.00 0.06 -0.09 50 0 23 0
28AUG26 177.50 P 0.22 0.24 0.22 0.11 -0.13 50 32 22 -32
28AUG26 180.00 P 0.32 0.32 0.32 0.17 -0.21 50 1 177 0
28AUG26 182.50 P 0.00 0.00 0.00 0.28 -0.29 50 0 43 0
28AUG26 185.00 P 0.00 0.00 0.00 0.42 -0.43 49 0 66 0
28AUG26 187.50 P 0.00 0.00 0.00 0.62 -0.56 49 0 43 0
28AUG26 190.00 P 1.00 1.00 0.63 0.90 -0.71 49 18 30 -11
28AUG26 192.50 P 0.88 0.88 0.88 1.28 -0.92 49 1 57 0
28AUG26 195.00 P 1.23 1.49 1.23 1.76 -1.17 49 29 71 +12
28AUG26 197.50 P 1.88 2.25 1.52 2.37 -1.43 49 76 127 +12
28AUG26 200.00 P 0.00 0.00 0.00 3.13 -1.70 49 0 145 0
28AUG26 205.00 P 4.49 4.49 4.00 5.11 -2.24 48 11 58 +11
28AUG26 210.00 P 6.10 7.49 5.50 7.68 -3.18 47 31 23 +23
28AUG26 215.00 P 0.00 0.00 0.00 11.23 -3.42 50 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 15.05 -3.84 50 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 19.29 -4.14 49 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 23.84 -4.34 50 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 28.59 -4.46 50 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 33.46 -4.73 49 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 38.41 -4.59 49 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 43.40 -4.60 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 59 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 55 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 53 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 315 0
29SEP26 137.50 P 0.17 0.17 0.17 0.06 -0.02 50 2 376 -2
29SEP26 140.00 P 0.00 0.00 0.00 0.09 -0.03 50 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.13 -0.02 51 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.18 -0.02 51 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.23 -0.05 50 0 0 0
29SEP26 150.00 P 0.49 0.55 0.49 0.31 -0.05 50 11 469 +11
29SEP26 152.50 P 0.00 0.00 0.00 0.39 -0.09 50 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.51 -0.10 50 0 2 0
29SEP26 157.50 P 0.00 0.00 0.00 0.64 -0.14 50 0 40 0
29SEP26 160.00 P 0.95 0.95 0.95 0.81 -0.19 50 1 316 -1
29SEP26 162.50 P 0.00 0.00 0.00 1.03 -0.22 51 0 16 0
29SEP26 165.00 P 0.00 0.00 0.00 1.28 -0.25 51 0 19 0
29SEP26 167.50 P 0.00 0.00 0.00 1.56 -0.31 51 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 1.78 -0.43 50 0 17 0
29SEP26 172.50 P 0.00 0.00 0.00 2.17 -0.43 50 0 18 0
29SEP26 175.00 P 1.99 1.99 1.99 2.58 -0.48 50 6 50 +6
29SEP26 177.50 P 0.00 0.00 0.00 3.02 -0.55 50 0 15 0
29SEP26 180.00 P 2.90 2.90 2.72 3.50 -0.67 50 14 151 +5
29SEP26 182.50 P 0.00 0.00 0.00 4.10 -0.70 50 0 55 0
29SEP26 185.00 P 0.00 0.00 0.00 4.74 -0.83 49 0 42 0
29SEP26 187.50 P 5.10 5.26 5.10 5.42 -0.95 49 110 1,125 +110
29SEP26 190.00 P 0.00 0.00 0.00 6.23 -1.00 49 0 46 0
29SEP26 192.50 P 0.00 0.00 0.00 7.10 -1.40 50 0 29 0
29SEP26 195.00 P 7.60 7.60 7.60 8.03 -1.19 49 1 26 +1
29SEP26 197.50 P 0.00 0.00 0.00 9.03 -1.32 49 0 38 0
29SEP26 200.00 P 9.00 9.00 8.80 10.11 -1.43 50 2 81 0
29SEP26 205.00 P 10.80 12.01 10.50 12.53 -1.66 50 3 15 0
29SEP26 210.00 P 0.00 0.00 0.00 15.06 -2.22 49 0 60 0
29SEP26 215.00 P 18.20 18.20 18.20 18.20 -1.95 50 1 1 +1
29SEP26 220.00 P 0.00 0.00 0.00 21.59 -2.60 50 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 24.71 -3.20 49 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 27.88 -3.92 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 31.66 -4.30 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 36.60 -4.10 49 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 40.96 -3.66 50 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 45.41 -4.12 51 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.14 -0.01 51 0 5 0
29OCT26 127.50 P 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.23 -0.03 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.29 -0.05 50 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.38 -0.04 51 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.46 -0.07 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.58 -0.08 50 0 154 0
29OCT26 142.50 P 0.00 0.00 0.00 0.71 -0.09 50 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.86 -0.13 50 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 1.05 -0.14 50 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 1.25 -0.17 50 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 1.49 -0.21 50 0 30 0
29OCT26 155.00 P 1.83 1.83 1.83 1.77 -0.21 50 1 31 +1
29OCT26 157.50 P 0.00 0.00 0.00 2.05 -0.30 50 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.42 -0.32 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 2.80 -0.33 50 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 3.19 -0.46 50 0 1 0
29OCT26 167.50 P 0.00 0.00 0.00 3.70 -0.46 50 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 4.21 -0.50 50 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 4.73 -0.65 50 0 105 0
29OCT26 175.00 P 0.00 0.00 0.00 5.39 -0.66 50 0 45 0
29OCT26 177.50 P 0.00 0.00 0.00 6.06 -0.69 50 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 6.74 -0.85 50 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 7.54 -0.95 50 0 50 0
29OCT26 185.00 P 0.00 0.00 0.00 8.13 -1.05 50 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 8.95 -1.19 50 0 30 0
29OCT26 190.00 P 0.00 0.00 0.00 9.86 -1.27 50 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 10.86 -1.35 49 0 0 0
29OCT26 195.00 P 10.77 11.77 10.77 11.87 -1.49 49 12 12 +12
29OCT26 197.50 P 0.00 0.00 0.00 12.88 -1.88 49 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 14.08 -1.96 49 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 16.76 -2.03 50 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 19.52 -1.91 50 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 22.26 -1.93 50 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 25.49 -2.97 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 29.15 -3.02 51 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 32.24 -3.24 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 36.49 -2.91 51 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 39.17 -4.40 48 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 44.30 -2.90 52 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 48.35 -3.06 51 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.93 -0.16 51 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.13 -0.16 51 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.33 -0.17 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.54 -0.24 51 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 1.82 -0.25 50 0 5 0
27NOV26 147.50 P 0.00 0.00 0.00 2.11 -0.25 51 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.40 -0.36 51 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 2.79 -0.36 51 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.18 -0.37 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 3.58 -0.48 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.06 -0.53 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 4.59 -0.53 50 0 0 0
27NOV26 165.00 P 4.33 4.33 4.33 5.12 -0.61 50 2 0 -2
27NOV26 167.50 P 0.00 0.00 0.00 5.69 -0.72 51 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 6.37 -0.73 51 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 7.06 -0.73 51 0 7 0
27NOV26 175.00 P 0.00 0.00 0.00 7.74 -0.90 50 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 8.53 -0.97 51 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 9.39 -0.97 51 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 10.25 -0.80 51 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 10.78 -1.22 50 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 11.75 -1.31 50 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 12.77 -1.41 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 13.79 -1.56 49 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 14.95 -1.59 50 0 15 0
27NOV26 197.50 P 0.00 0.00 0.00 16.13 -1.68 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 17.33 -1.80 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 19.60 -2.32 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 22.77 -2.12 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 25.72 -2.56 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 28.39 -3.23 49 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 31.62 -3.54 49 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 35.26 -3.50 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 38.84 -3.38 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 42.98 -3.28 51 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 46.76 -3.75 51 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 50.62 -3.96 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 0.00 50 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.04 0.00 49 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.06 0.00 50 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.08 0.00 50 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.14 0.00 50 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.22 -0.01 50 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.28 -0.01 50 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.34 -0.01 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.43 -0.01 50 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.52 -0.02 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.62 -0.03 50 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.76 -0.03 50 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.90 -0.03 50 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 1.05 -0.10 50 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.26 -0.06 50 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.46 -0.06 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.67 -0.11 50 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 1.96 -0.11 50 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.25 -0.12 50 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.55 -0.15 50 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 2.91 -0.19 50 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.31 -0.19 50 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 3.72 -0.18 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.12 -0.31 50 0 205 0
30DEC26 155.00 P 0.00 0.00 0.00 4.66 -0.30 50 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 5.20 -0.30 50 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 5.74 -0.34 50 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 6.31 -0.46 50 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 7.00 -0.46 50 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 7.70 -0.45 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 8.40 -0.51 50 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 9.12 -0.66 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 9.99 -0.66 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 10.86 -0.66 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 11.39 -1.05 49 0 774 0
30DEC26 182.50 P 0.00 0.00 0.00 12.24 -1.08 49 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 13.24 -0.94 49 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 14.27 -1.03 49 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 15.30 -1.16 49 0 23 0
30DEC26 192.50 P 0.00 0.00 0.00 16.34 -1.33 49 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 17.42 -1.51 49 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 18.64 -1.58 49 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 19.87 -1.70 49 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 22.42 -1.95 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 25.25 -2.10 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 28.24 -2.60 49 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 31.93 -2.24 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 35.22 -2.37 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 37.73 -3.35 49 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 41.59 -3.15 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 45.21 -3.35 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 48.76 -3.75 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 52.66 -3.87 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.06 -0.03 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.08 -0.03 47 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.11 -0.04 47 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 0.14 -0.04 47 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 0.18 -0.06 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 0.22 -0.08 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.28 -0.08 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.34 -0.11 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.42 -0.12 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.52 -0.12 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.61 -0.17 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.74 -0.18 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.88 -0.19 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.03 -0.23 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.19 -0.28 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.40 -0.29 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.61 -0.31 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.83 -0.40 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.11 -0.42 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.41 -0.42 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 2.79 -0.40 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.02 -0.59 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 3.43 -0.59 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 3.84 -0.60 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 4.26 -0.67 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 4.67 -0.81 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 5.21 -0.82 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 5.76 -0.82 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 6.31 -0.86 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 6.87 -1.01 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 7.69 -0.90 47 0 500 0
30MAR27 157.50 P 0.00 0.00 0.00 8.21 -1.09 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 8.92 -1.10 47 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 9.63 -1.19 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 10.35 -1.36 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 11.21 -1.39 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 12.09 -1.40 47 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 12.98 -1.41 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 13.87 -1.51 47 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 14.76 -1.70 47 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 15.80 -1.74 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 16.87 -1.75 47 0 6 0
30MAR27 185.00 P 0.00 0.00 0.00 17.95 -1.59 47 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 19.24 -1.51 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 20.39 -1.56 47 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 21.60 -1.61 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 22.83 -1.68 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 24.08 -1.76 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 25.45 -1.76 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 28.15 -1.89 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 30.50 -2.51 47 100 100 +100
30MAR27 215.00 P 0.00 0.00 0.00 34.00 -2.05 48 100 100 +100
30MAR27 220.00 P 0.00 0.00 0.00 36.79 -2.41 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 39.04 -3.92 46 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 42.95 -2.85 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 46.11 -3.09 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 49.66 -3.22 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 53.63 -2.94 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 57.03 -3.26 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 1.03 +0.01 49 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.19 +0.02 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.38 0.00 49 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.61 +0.01 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.83 0.00 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 2.06 0.00 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.36 -0.02 49 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.68 -0.01 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 3.00 -0.01 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.31 -0.03 49 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.71 -0.06 49 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.14 -0.06 49 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.58 -0.04 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 5.01 -0.05 49 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.47 -0.12 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.04 -0.12 49 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.61 -0.12 49 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.19 -0.11 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.76 -0.11 49 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.37 -0.23 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.10 -0.22 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 9.84 -0.21 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.57 -0.21 49 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 11.31 -0.20 49 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 12.04 -0.34 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 12.92 -0.37 49 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 13.83 -0.36 49 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 14.74 -0.36 49 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 15.65 -0.36 49 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 16.57 -0.37 49 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 17.49 -0.54 49 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 18.56 -0.56 49 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 19.66 -0.56 49 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 20.76 -0.55 49 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.86 -0.55 49 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 22.97 -0.55 49 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 24.07 -0.14 49 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 24.49 -0.80 48 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 25.75 -0.92 48 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 27.01 -0.96 48 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 28.26 -1.04 47 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 29.52 -1.15 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 30.78 -1.29 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 33.35 -1.59 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 36.24 -1.68 47 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 39.13 -1.25 47 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 42.03 -1.54 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 45.01 -2.05 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 48.26 -2.96 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 53.10 -1.47 49 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 56.46 -1.55 49 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 59.83 -1.85 49 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 63.49 -1.87 49 0 0 0
TOTAL PUT 765 15,733 +433
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$ 49.640
21AUG26 35.00 C 0.00 0.00 0.00 14.67 +1.76 296 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 14.26 +1.85 359 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 13.64 +1.73 0 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 13.14 +1.73 0 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 12.77 +1.86 326 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 12.27 +1.86 313 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 11.75 +1.84 291 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 11.30 +1.89 301 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 10.71 +1.80 246 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 10.14 +1.73 0 0 0 0
21AUG26 40.00 C 10.00 10.00 10.00 9.68 +1.77 203 10 10 -10
21AUG26 40.50 C 0.00 0.00 0.00 9.27 +1.86 240 0 0 0
21AUG26 41.00 C 9.00 9.00 9.00 8.81 +1.90 243 10 20 0
21AUG26 41.50 C 0.00 0.00 0.00 8.36 +1.95 245 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 7.77 +1.86 205 0 0 0
21AUG26 42.50 C 0.00 0.00 0.00 7.31 +1.90 206 0 0 0
21AUG26 43.00 C 0.00 0.00 0.00 6.84 +1.92 202 0 0 0
21AUG26 43.50 C 0.00 0.00 0.00 6.14 +1.72 0 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 5.64 +1.70 0 0 16 0
21AUG26 44.50 C 0.00 0.00 0.00 5.15 +1.69 88 0 45 0
21AUG26 45.00 C 0.00 0.00 0.00 4.65 +1.65 80 0 36 0
21AUG26 45.50 C 0.00 0.00 0.00 4.28 +1.75 126 0 51 0
21AUG26 46.00 C 0.00 0.00 0.00 3.66 +1.51 73 0 45 0
21AUG26 46.50 C 0.00 0.00 0.00 3.17 +1.42 70 0 88 0
21AUG26 47.00 C 0.00 0.00 0.00 2.69 +1.27 68 0 104 0
21AUG26 47.50 C 0.00 0.00 0.00 2.23 +1.11 67 4 61 0
21AUG26 48.00 C 2.30 2.40 2.20 1.77 +0.92 62 23 94 0
21AUG26 48.50 C 0.00 0.00 0.00 1.38 +0.76 63 0 107 0
21AUG26 49.00 C 1.44 1.44 1.44 1.04 +0.54 64 5 109 -5
21AUG26 49.50 C 0.98 1.56 0.95 0.74 +0.36 64 67 89 -19
21AUG26 50.00 C 0.86 1.29 0.75 0.52 +0.24 65 312 224 +46
21AUG26 51.00 C 0.57 0.64 0.21 0.24 +0.08 69 145 132 +14
21AUG26 52.00 C 0.29 0.58 0.11 0.11 +0.02 73 267 162 +60
21AUG26 53.00 C 0.24 0.32 0.08 0.06 +0.01 81 153 172 +4
21AUG26 54.00 C 0.15 0.20 0.13 0.03 0.00 87 161 218 +98
21AUG26 55.00 C 0.11 0.12 0.09 0.02 0.00 95 69 104 -9
21AUG26 56.00 C 0.09 0.09 0.08 0.01 0.00 99 27 108 +3
21AUG26 57.00 C 0.08 0.08 0.08 0.01 0.00 112 15 60 +15
21AUG26 58.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
21AUG26 59.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
21AUG26 60.00 C 0.06 0.06 0.06 0.01 0.00 147 15 45 +15
21AUG26 61.00 C 0.05 0.05 0.05 0.01 0.00 159 15 15 +15
21AUG26 62.00 C 0.02 0.02 0.02 0.01 0.00 170 45 75 +45
21AUG26 63.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
21AUG26 64.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
21AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
21AUG26 66.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
21AUG26 67.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 28.81 +1.89 305 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 27.65 +1.73 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 26.65 +1.67 0 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 25.65 +1.74 0 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 24.66 +1.65 158 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 23.66 +1.74 147 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 22.66 +1.74 136 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 21.66 +1.74 125 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 20.66 +1.74 115 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 19.68 +1.72 140 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 18.66 +1.74 84 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 17.66 +1.74 0 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 16.66 +1.74 0 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 15.76 +1.83 136 15 384 0
28AUG26 35.00 C 0.00 0.00 0.00 14.67 +1.75 90 0 326 0
28AUG26 36.00 C 0.00 0.00 0.00 13.71 +1.80 105 0 285 0
28AUG26 37.00 C 0.00 0.00 0.00 12.84 +1.90 123 0 247 0
28AUG26 38.00 C 12.28 12.40 12.12 11.75 +1.65 99 16 719 -7
28AUG26 39.00 C 0.00 0.00 0.00 10.71 +1.73 81 0 626 0
28AUG26 40.00 C 10.00 11.14 10.00 9.69 +1.67 67 15 869 -14
28AUG26 41.00 C 9.70 9.70 9.00 8.81 +1.73 83 4 943 -4
28AUG26 42.00 C 0.00 0.00 0.00 7.85 +1.68 79 0 768 0
28AUG26 43.00 C 0.00 0.00 0.00 7.01 +1.77 83 4 310 -4
28AUG26 44.00 C 0.00 0.00 0.00 5.90 +1.30 65 0 582 0
28AUG26 45.00 C 5.50 5.50 5.50 5.04 +1.34 65 1 458 0
28AUG26 46.00 C 5.35 5.35 5.35 4.22 +1.28 64 100 227 -100
28AUG26 47.00 C 3.59 4.60 3.59 3.47 +1.03 64 35 1,118 -27
28AUG26 48.00 C 3.14 3.40 2.65 2.77 +0.90 62 22 805 -3
28AUG26 49.00 C 2.26 2.60 2.17 2.28 +0.88 66 23 478 -21
28AUG26 50.00 C 1.03 2.60 1.03 1.68 +0.57 62 41 574 -14
28AUG26 52.50 C 0.58 1.54 0.58 0.98 +0.43 69 222 1,045 +79
28AUG26 55.00 C 0.60 0.85 0.48 0.54 +0.29 73 309 548 +125
28AUG26 57.50 C 0.31 0.48 0.31 0.32 +0.21 79 97 409 +60
28AUG26 60.00 C 0.19 0.29 0.18 0.20 +0.15 84 83 158 +63
28AUG26 62.50 C 0.12 0.17 0.12 0.13 +0.10 90 90 106 -15
28AUG26 65.00 C 0.10 0.10 0.10 0.09 +0.08 95 15 19 +15
28AUG26 67.50 C 0.00 0.00 0.00 0.06 +0.05 100 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.05 +0.04 106 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 28.81 +1.87 127 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.74 +1.76 102 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 26.73 +1.75 90 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.76 +1.79 96 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.70 +1.69 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 23.72 +1.74 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.71 +1.73 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.97 +2.00 103 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 20.80 +1.77 78 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 19.82 +1.75 76 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 18.83 +1.71 73 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 17.85 +1.75 70 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 16.74 +1.71 0 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 15.97 +1.78 71 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 14.87 +1.86 59 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 13.91 +2.00 58 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 12.87 +1.71 50 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 11.96 +1.74 52 0 808 0
29SEP26 39.00 C 11.70 11.74 11.70 11.22 +1.86 59 30 1,850 +20
29SEP26 40.00 C 0.00 0.00 0.00 9.94 +1.53 43 0 2,168 0
29SEP26 41.00 C 0.00 0.00 0.00 9.46 +1.68 57 0 667 0
29SEP26 42.00 C 0.00 0.00 0.00 8.62 +1.61 56 0 528 0
29SEP26 43.00 C 0.00 0.00 0.00 7.82 +1.52 56 0 821 0
29SEP26 44.00 C 0.00 0.00 0.00 6.86 +1.23 51 0 123 0
29SEP26 45.00 C 0.00 0.00 0.00 6.19 +1.17 52 0 4,044 0
29SEP26 46.00 C 0.00 0.00 0.00 5.57 +1.13 53 0 230 0
29SEP26 47.00 C 5.70 6.20 5.16 5.00 +1.03 53 53 343 +2
29SEP26 48.00 C 4.60 5.00 4.59 4.43 +0.94 53 8 882 +3
29SEP26 49.00 C 4.64 4.64 3.88 4.00 +0.91 55 31 175 +22
29SEP26 50.00 C 3.86 4.38 3.77 3.57 +0.86 55 32 1,905 -3
29SEP26 52.50 C 2.51 3.02 2.51 2.66 +0.68 57 61 1,093 -12
29SEP26 55.00 C 1.85 2.45 1.85 1.94 +0.48 58 56 353 +7
29SEP26 57.50 C 1.38 1.75 1.38 1.50 +0.41 60 94 260 +34
29SEP26 60.00 C 1.13 1.40 1.13 1.15 +0.34 62 24 315 +6
29SEP26 62.50 C 1.10 1.11 0.96 0.87 +0.27 64 101 832 +70
29SEP26 65.00 C 0.73 0.73 0.72 0.67 +0.22 66 17 89 0
29SEP26 67.50 C 0.55 0.56 0.55 0.52 +0.17 67 20 185 +20
29SEP26 70.00 C 0.47 0.53 0.44 0.40 +0.13 68 57 213 +57
29OCT26 26.00 C 0.00 0.00 0.00 23.72 +1.61 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 22.80 +1.67 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 21.97 +1.90 73 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 20.80 +1.62 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 19.88 +1.75 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 18.90 +1.77 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 18.05 +1.79 62 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.07 +1.82 59 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.26 +1.95 63 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.22 +1.81 57 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 14.41 +1.88 60 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.36 +1.71 54 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 12.56 +1.74 55 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 11.68 +1.67 54 0 87 0
29OCT26 40.00 C 0.00 0.00 0.00 11.04 +1.77 57 0 74 0
29OCT26 41.00 C 0.00 0.00 0.00 10.08 +1.53 54 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 9.50 +1.71 56 0 46 0
29OCT26 43.00 C 0.00 0.00 0.00 8.62 +1.47 53 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 8.06 +1.52 55 0 136 0
29OCT26 45.00 C 0.00 0.00 0.00 7.31 +1.33 54 0 72 0
29OCT26 46.00 C 0.00 0.00 0.00 6.82 +1.35 55 0 54 0
29OCT26 47.00 C 6.97 6.97 6.97 6.14 +1.13 54 1 153 0
29OCT26 48.00 C 0.00 0.00 0.00 5.58 +1.03 53 0 116 0
29OCT26 49.00 C 0.00 0.00 0.00 5.12 +0.94 54 0 189 0
29OCT26 50.00 C 5.25 5.25 5.10 4.68 +0.89 54 13 129 +11
29OCT26 52.50 C 0.00 0.00 0.00 3.75 +0.75 55 0 80 0
29OCT26 55.00 C 3.16 3.57 3.16 3.02 +0.64 56 73 124 +23
29OCT26 57.50 C 0.00 0.00 0.00 2.44 +0.55 58 0 50 0
29OCT26 60.00 C 1.84 1.84 1.84 1.96 +0.44 59 8 12 +8
29OCT26 62.50 C 0.00 0.00 0.00 1.57 +0.32 59 0 308 0
29OCT26 65.00 C 0.00 0.00 0.00 1.27 +0.24 60 0 30 0
29OCT26 67.50 C 1.16 1.16 1.16 1.03 +0.17 61 15 15 +15
29OCT26 70.00 C 0.93 1.09 0.86 0.85 +0.13 62 30 229 +20
27NOV26 29.00 C 0.00 0.00 0.00 21.24 +1.88 68 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 20.27 +1.97 65 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 19.32 +1.82 63 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 18.42 +1.95 63 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 17.37 +1.81 58 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 16.37 +1.70 54 15 15 +15
27NOV26 35.00 C 0.00 0.00 0.00 15.78 +1.97 61 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 14.84 +1.86 58 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 14.00 +1.85 57 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 13.15 +1.78 56 0 15 0
27NOV26 39.00 C 12.50 12.50 12.50 12.14 +1.41 52 26 389 +15
27NOV26 40.00 C 0.00 0.00 0.00 11.70 +1.81 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.95 +1.75 56 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 10.00 +1.46 53 0 15 0
27NOV26 43.00 C 9.90 9.90 9.90 9.61 +1.65 56 10 34 0
27NOV26 44.00 C 0.00 0.00 0.00 8.61 +1.20 52 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 8.41 +1.54 57 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 7.78 +1.43 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.10 +1.19 54 0 46 0
27NOV26 48.00 C 0.00 0.00 0.00 6.49 +1.01 53 0 45 0
27NOV26 49.00 C 0.00 0.00 0.00 6.07 +0.89 54 0 38 0
27NOV26 50.00 C 0.00 0.00 0.00 5.64 +0.87 54 0 27 0
27NOV26 52.50 C 4.84 4.84 4.84 4.71 +0.85 55 15 30 -15
27NOV26 55.00 C 0.00 0.00 0.00 3.93 +0.75 56 0 63 0
27NOV26 57.50 C 0.00 0.00 0.00 3.29 +0.62 57 0 173 0
27NOV26 60.00 C 0.00 0.00 0.00 2.77 +0.53 58 0 210 0
27NOV26 62.50 C 0.00 0.00 0.00 2.32 +0.45 58 0 80 0
27NOV26 65.00 C 1.96 1.96 1.96 1.94 +0.36 59 15 75 +15
27NOV26 67.50 C 1.89 1.89 1.77 1.64 +0.29 60 75 75 +75
27NOV26 70.00 C 1.47 1.47 1.44 1.38 +0.21 60 60 77 +60
30DEC26 21.00 C 0.00 0.00 0.00 29.13 +2.00 83 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 28.16 +2.02 80 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 27.23 +2.07 79 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 26.18 +2.00 73 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 25.24 +2.03 71 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 24.22 +1.86 66 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 23.46 +2.09 72 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 22.61 +2.08 72 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 21.26 +1.71 57 0 297 0
30DEC26 30.00 C 0.00 0.00 0.00 20.54 +1.88 63 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 19.57 +1.87 60 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 18.85 +2.03 63 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 17.80 +1.85 58 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 17.11 +2.01 61 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 16.20 +1.86 59 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 15.03 +1.55 52 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 14.60 +1.89 58 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 13.82 +1.85 57 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 13.04 +1.78 56 0 45 0
30DEC26 40.00 C 13.00 13.00 13.00 12.45 +1.64 58 1 131 0
30DEC26 41.00 C 0.00 0.00 0.00 11.68 +1.72 56 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 10.72 +1.42 53 0 904 0
30DEC26 43.00 C 0.00 0.00 0.00 10.20 +1.43 54 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 9.49 +1.33 53 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 8.96 +1.31 53 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 8.62 +1.46 55 0 648 0
30DEC26 47.00 C 0.00 0.00 0.00 8.10 +1.41 55 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 7.34 +1.03 53 0 802 0
30DEC26 49.00 C 7.50 7.50 7.50 6.95 +1.03 54 1 165 0
30DEC26 50.00 C 7.00 7.00 6.82 6.53 +0.99 54 11 217 +1
30DEC26 52.50 C 0.00 0.00 0.00 5.48 +0.63 54 0 277 0
30DEC26 55.00 C 5.20 5.20 5.20 4.80 +0.80 55 10 0 -10
30DEC26 57.50 C 0.00 0.00 0.00 4.08 +0.57 56 0 19 0
30DEC26 60.00 C 3.88 3.88 3.51 3.50 +0.56 56 25 69 +5
30DEC26 62.50 C 3.32 3.32 3.32 2.98 +0.46 57 10 63 0
30DEC26 65.00 C 2.95 2.95 2.95 2.54 +0.36 57 10 10 +10
30DEC26 67.50 C 2.57 2.57 2.57 2.17 +0.28 57 15 15 +15
30DEC26 70.00 C 2.38 2.38 2.38 1.86 +0.23 58 5 30 +5
30MAR27 21.00 C 0.00 0.00 0.00 29.59 +1.96 76 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 28.60 +1.95 72 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 27.40 +1.64 62 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 26.55 +1.74 63 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 25.63 +1.73 62 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 24.63 +1.76 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 23.81 +1.83 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 22.90 +1.78 58 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 22.16 +1.94 60 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 21.21 +1.70 57 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 20.53 +1.87 59 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 19.39 +1.64 54 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 18.61 +1.60 54 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 17.98 +1.61 56 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 17.29 +1.77 56 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 16.37 +1.51 54 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 15.65 +1.56 54 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 15.12 +1.69 55 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 14.27 +1.47 53 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 13.80 +1.63 55 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 13.18 +1.60 54 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 12.58 +1.45 54 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 12.01 +1.48 54 0 71 0
30MAR27 44.00 C 11.00 11.00 11.00 11.21 +1.21 52 4 37 -4
30MAR27 45.00 C 0.00 0.00 0.00 10.68 +1.17 52 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 10.18 +1.20 52 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 9.72 +1.18 53 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 9.21 +1.09 52 0 79 0
30MAR27 49.00 C 0.00 0.00 0.00 8.78 +0.97 53 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 8.50 +1.07 54 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 7.58 +0.99 54 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 6.71 +0.87 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.99 +0.80 55 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 5.41 +0.79 55 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 4.81 +0.72 55 0 205 0
30MAR27 65.00 C 0.00 0.00 0.00 4.32 +0.70 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.92 +0.71 57 0 0 0
30MAR27 70.00 C 3.45 3.70 3.45 3.56 +0.71 57 40 40 +40
29JUN27 21.00 C 31.00 31.00 30.00 29.80 +1.40 66 5 21 -1
29JUN27 22.00 C 0.00 0.00 0.00 28.88 +2.17 64 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 27.98 +2.17 63 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 27.08 +2.16 61 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 26.20 +2.14 60 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 25.22 +2.01 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 24.37 +1.62 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 23.54 +1.60 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 22.72 +1.58 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 21.92 +1.46 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 21.13 +1.54 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 20.37 +1.54 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 19.62 +1.43 54 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 18.89 +1.46 54 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 18.19 +1.56 54 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 17.55 +1.57 54 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 16.89 +1.48 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.24 +1.47 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.68 +1.54 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.10 +1.53 54 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 14.59 +1.56 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.04 +1.61 54 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 13.45 +1.43 54 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 12.77 +1.24 53 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 12.27 +1.20 53 0 161 0
29JUN27 46.00 C 0.00 0.00 0.00 11.79 +1.29 53 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 11.34 +1.26 53 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 10.79 +1.12 52 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 10.38 +1.09 52 0 19 0
29JUN27 50.00 C 10.55 10.55 10.55 9.99 +0.93 53 2 43 +2
29JUN27 52.50 C 0.00 0.00 0.00 9.22 +0.94 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.40 +0.89 54 0 2 0
29JUN27 57.50 C 0.00 0.00 0.00 7.66 +0.94 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 7.00 +0.78 55 0 4 0
29JUN27 62.50 C 0.00 0.00 0.00 6.40 +0.73 55 0 20 0
29JUN27 65.00 C 0.00 0.00 0.00 5.88 +0.71 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 5.41 +0.69 56 0 0 0
29JUN27 70.00 C 4.82 5.40 4.82 5.00 +0.68 56 5 5 +5
TOTAL CALL 3,519 61,386 +941
21AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.01 0.00 162 0 5 0
21AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 153 0 15 0
21AUG26 41.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 135 0 48 0
21AUG26 42.50 P 0.00 0.00 0.00 0.01 0.00 127 0 34 0
21AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 118 0 26 0
21AUG26 43.50 P 0.01 0.01 0.01 0.01 -0.01 110 11 56 -11
21AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.02 101 0 24 0
21AUG26 44.50 P 0.00 0.00 0.00 0.01 -0.05 93 0 39 0
21AUG26 45.00 P 0.02 0.02 0.02 0.01 -0.08 85 1 160 -1
21AUG26 45.50 P 0.03 0.03 0.03 0.01 -0.13 76 20 97 0
21AUG26 46.00 P 0.05 0.05 0.05 0.02 -0.20 75 40 89 -40
21AUG26 46.50 P 0.06 0.06 0.06 0.03 -0.30 71 40 106 -25
21AUG26 47.00 P 0.23 0.23 0.07 0.05 -0.44 69 19 90 +9
21AUG26 47.50 P 0.12 0.12 0.10 0.09 -0.57 68 30 130 -15
21AUG26 48.00 P 0.13 0.13 0.13 0.14 -0.75 64 25 98 -11
21AUG26 48.50 P 0.45 0.45 0.18 0.24 -1.01 64 128 41 +14
21AUG26 49.00 P 0.67 0.68 0.25 0.37 -1.16 62 130 47 +47
21AUG26 49.50 P 0.56 0.77 0.39 0.56 -1.36 60 320 162 +162
21AUG26 50.00 P 0.98 0.98 0.36 0.84 -1.56 62 460 219 +208
21AUG26 51.00 P 2.02 2.02 0.99 1.60 -1.69 69 80 74 +59
21AUG26 52.00 P 2.86 2.86 2.14 2.47 -1.71 74 42 42 +42
21AUG26 53.00 P 0.00 0.00 0.00 3.42 -1.72 82 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 4.38 -1.74 83 0 0 0
21AUG26 55.00 P 0.00 0.00 0.00 5.37 -1.95 89 0 0 0
21AUG26 56.00 P 0.00 0.00 0.00 6.36 -1.99 0 0 0 0
21AUG26 57.00 P 0.00 0.00 0.00 7.36 -1.95 0 0 0 0
21AUG26 58.00 P 0.00 0.00 0.00 8.36 -1.88 0 0 0 0
21AUG26 59.00 P 0.00 0.00 0.00 9.36 -1.93 0 0 0 0
21AUG26 60.00 P 0.00 0.00 0.00 10.37 -1.85 152 0 0 0
21AUG26 61.00 P 0.00 0.00 0.00 11.45 -1.76 220 0 0 0
21AUG26 62.00 P 0.00 0.00 0.00 12.36 -1.96 0 0 0 0
21AUG26 63.00 P 0.00 0.00 0.00 13.36 -1.91 0 0 0 0
21AUG26 64.00 P 0.00 0.00 0.00 14.39 -1.80 222 0 0 0
21AUG26 65.00 P 0.00 0.00 0.00 15.36 -1.86 0 0 0 0
21AUG26 66.00 P 0.00 0.00 0.00 16.36 -1.82 0 0 0 0
21AUG26 67.00 P 0.00 0.00 0.00 17.36 -1.90 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 214 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 203 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 193 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 183 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 173 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 164 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 155 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 146 0 409 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 138 0 400 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 130 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,242 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 944 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,780 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 814 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 665 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 680 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 471 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.03 73 0 434 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.04 72 0 796 0
28AUG26 40.00 P 0.05 0.05 0.05 0.03 -0.07 69 6 351 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 -0.10 68 0 192 0
28AUG26 42.00 P 0.11 0.11 0.11 0.09 -0.14 67 2 132 +2
28AUG26 43.00 P 0.20 0.20 0.12 0.15 -0.20 67 39 356 +17
28AUG26 44.00 P 0.32 0.32 0.20 0.24 -0.28 66 53 534 -18
28AUG26 45.00 P 0.29 0.36 0.29 0.36 -0.38 65 83 511 -66
28AUG26 46.00 P 0.54 0.59 0.36 0.54 -0.49 64 39 422 +7
28AUG26 47.00 P 0.76 0.84 0.58 0.83 -0.57 65 135 289 +60
28AUG26 48.00 P 1.20 1.20 0.78 1.11 -0.75 63 95 136 +87
28AUG26 49.00 P 1.82 1.82 1.23 1.52 -0.92 62 104 890 +74
28AUG26 50.00 P 1.95 1.95 1.73 2.07 -1.08 64 3 32 +1
28AUG26 52.50 P 4.05 4.05 3.57 3.82 -1.28 69 30 15 +15
28AUG26 55.00 P 0.00 0.00 0.00 5.89 -1.52 74 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 7.91 -1.86 56 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.38 -1.84 62 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.92 -1.69 83 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.42 -1.82 94 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.04 -1.59 124 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.54 -1.56 135 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,750 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,680 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 794 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 1,185 0
29SEP26 35.00 P 0.14 0.14 0.14 0.02 -0.06 45 10 1,707 -10
29SEP26 36.00 P 0.12 0.12 0.12 0.04 -0.09 46 7 1,622 -7
29SEP26 37.00 P 0.00 0.00 0.00 0.07 -0.12 46 0 1,277 0
29SEP26 38.00 P 0.23 0.23 0.23 0.12 -0.16 47 22 674 -22
29SEP26 39.00 P 0.30 0.30 0.30 0.19 -0.21 48 22 669 +7
29SEP26 40.00 P 0.43 0.43 0.43 0.29 -0.28 48 5 2,281 +5
29SEP26 41.00 P 0.51 0.61 0.51 0.43 -0.34 49 6 711 +6
29SEP26 42.00 P 0.67 0.67 0.67 0.61 -0.40 50 1 215 -1
29SEP26 43.00 P 0.98 0.98 0.98 0.84 -0.44 51 1 157 +1
29SEP26 44.00 P 1.26 1.26 0.98 1.12 -0.47 52 20 108 +8
29SEP26 45.00 P 1.58 1.58 1.48 1.45 -0.51 52 19 286 +4
29SEP26 46.00 P 1.72 1.72 1.72 1.84 -0.54 54 34 254 0
29SEP26 47.00 P 1.97 2.31 1.97 2.28 -0.57 54 5 1,077 +4
29SEP26 48.00 P 0.00 0.00 0.00 2.67 -0.71 54 0 278 0
29SEP26 49.00 P 3.42 3.42 3.00 3.19 -0.81 54 18 91 +15
29SEP26 50.00 P 3.59 3.80 3.30 3.80 -0.81 56 11 60 +7
29SEP26 52.50 P 0.00 0.00 0.00 5.30 -1.13 56 0 20 0
29SEP26 55.00 P 0.00 0.00 0.00 7.43 -0.99 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.19 -1.35 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.33 -1.46 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.43 -1.67 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.74 -1.72 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.04 -1.81 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.62 -1.69 68 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29OCT26 27.00 P 0.10 0.10 0.10 0.01 0.00 53 20 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 +0.02 55 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.08 +0.03 54 0 92 0
29OCT26 32.00 P 0.00 0.00 0.00 0.11 +0.03 54 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.16 +0.03 54 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.21 +0.03 54 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.29 +0.02 54 0 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.39 +0.01 54 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.50 -0.01 54 0 272 0
29OCT26 38.00 P 0.70 0.70 0.70 0.65 -0.03 54 25 767 0
29OCT26 39.00 P 0.74 0.74 0.74 0.81 -0.07 54 25 337 0
29OCT26 40.00 P 0.93 0.94 0.93 0.97 -0.14 53 58 427 -52
29OCT26 41.00 P 1.15 1.15 1.15 1.19 -0.21 53 60 577 +60
29OCT26 42.00 P 0.00 0.00 0.00 1.43 -0.28 53 0 186 0
29OCT26 43.00 P 1.58 1.71 1.58 1.71 -0.35 53 22 76 +22
29OCT26 44.00 P 1.80 1.80 1.80 2.02 -0.42 53 15 219 +15
29OCT26 45.00 P 2.20 2.43 2.20 2.37 -0.48 53 63 108 +63
29OCT26 46.00 P 2.71 2.71 2.71 2.76 -0.55 53 2 70 -2
29OCT26 47.00 P 0.00 0.00 0.00 3.21 -0.58 53 0 66 0
29OCT26 48.00 P 3.85 3.85 3.53 3.68 -0.68 53 16 120 +15
29OCT26 49.00 P 4.38 4.38 3.93 4.18 -0.80 53 48 158 +18
29OCT26 50.00 P 4.71 4.71 4.71 4.71 -0.87 53 15 52 +15
29OCT26 52.50 P 6.57 6.57 6.57 6.31 -1.00 55 14 14 +14
29OCT26 55.00 P 0.00 0.00 0.00 7.93 -1.21 54 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.99 -1.23 57 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.12 -1.23 59 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.96 -1.51 56 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.37 -1.44 61 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.63 -1.57 61 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.93 -1.63 62 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.17 +0.07 58 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.23 +0.09 58 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.30 +0.11 58 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.37 +0.10 58 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.45 +0.09 57 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.56 +0.08 57 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.68 +0.07 56 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.83 +0.05 56 0 153 0
27NOV26 37.00 P 0.00 0.00 0.00 0.98 0.00 56 0 65 0
27NOV26 38.00 P 0.00 0.00 0.00 1.18 -0.03 56 0 34 0
27NOV26 39.00 P 0.00 0.00 0.00 1.38 -0.08 55 0 110 0
27NOV26 40.00 P 1.35 1.49 1.35 1.63 -0.11 55 12 102 +10
27NOV26 41.00 P 0.00 0.00 0.00 1.89 -0.19 55 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 2.17 -0.27 55 0 2 0
27NOV26 43.00 P 2.10 2.33 2.10 2.49 -0.32 54 22 34 +22
27NOV26 44.00 P 0.00 0.00 0.00 2.81 -0.41 54 0 17 0
27NOV26 45.00 P 3.00 3.14 3.00 3.19 -0.43 54 16 82 +16
27NOV26 46.00 P 0.00 0.00 0.00 3.59 -0.54 54 0 60 0
27NOV26 47.00 P 0.00 0.00 0.00 4.06 -0.55 54 0 22 0
27NOV26 48.00 P 4.35 4.35 4.35 4.57 -0.59 54 15 33 -15
27NOV26 49.00 P 4.87 4.87 4.87 5.11 -0.63 54 30 15 0
27NOV26 50.00 P 5.43 5.48 5.43 5.57 -0.78 54 38 38 +23
27NOV26 52.50 P 0.00 0.00 0.00 7.16 -0.87 55 0 15 0
27NOV26 55.00 P 8.62 8.62 8.62 8.89 -1.03 56 15 15 +15
27NOV26 57.50 P 0.00 0.00 0.00 10.65 -1.23 55 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.51 -1.41 55 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.58 -1.48 56 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.79 -1.52 57 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 18.93 -1.64 57 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.40 -1.47 61 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 +0.02 57 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 +0.03 58 0 70 0
30DEC26 24.00 P 0.00 0.00 0.00 0.07 +0.04 57 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 +0.05 57 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 +0.06 57 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.17 +0.07 56 0 90 0
30DEC26 28.00 P 0.28 0.28 0.28 0.22 +0.08 56 10 229 +10
30DEC26 29.00 P 0.00 0.00 0.00 0.28 +0.08 56 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.37 +0.09 56 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.46 +0.09 56 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.57 +0.09 56 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.66 +0.05 55 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.81 +0.03 55 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.96 +0.01 54 0 2,553 0
30DEC26 36.00 P 1.00 1.00 1.00 1.14 -0.03 54 3 2,104 0
30DEC26 37.00 P 0.00 0.00 0.00 1.35 -0.06 54 0 1,183 0
30DEC26 38.00 P 0.00 0.00 0.00 1.56 -0.13 54 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 1.83 -0.16 54 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 2.09 -0.22 54 0 48 0
30DEC26 41.00 P 0.00 0.00 0.00 2.38 -0.27 54 0 63 0
30DEC26 42.00 P 2.30 2.65 2.30 2.72 -0.29 54 48 832 +24
30DEC26 43.00 P 0.00 0.00 0.00 3.06 -0.46 53 0 255 0
30DEC26 44.00 P 0.00 0.00 0.00 3.43 -0.31 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.83 -0.52 53 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 4.26 -0.58 53 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 4.71 -0.67 53 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 5.21 -0.72 53 0 20 0
30DEC26 49.00 P 5.88 5.88 5.88 5.88 -0.64 54 15 15 +15
30DEC26 50.00 P 5.87 5.87 5.87 6.32 -0.74 53 1 4 0
30DEC26 52.50 P 0.00 0.00 0.00 7.87 -0.88 54 0 15 0
30DEC26 55.00 P 9.39 9.39 9.39 9.59 -1.04 55 15 15 +15
30DEC26 57.50 P 11.13 11.13 11.13 11.47 -1.04 56 15 15 +15
30DEC26 60.00 P 0.00 0.00 0.00 13.08 -1.45 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.23 -1.40 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.29 -1.49 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.64 -1.34 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.83 -1.40 59 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 -0.04 48 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.09 -0.05 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.13 -0.06 49 0 32 0
30MAR27 25.00 P 0.41 0.41 0.41 0.17 -0.08 49 30 176 +30
30MAR27 26.00 P 0.00 0.00 0.00 0.23 -0.10 49 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.30 -0.13 49 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.40 -0.14 49 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.50 -0.17 49 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.63 -0.19 50 0 256 0
30MAR27 31.00 P 1.00 1.00 1.00 0.77 -0.23 50 3 2,622 +3
30MAR27 32.00 P 0.00 0.00 0.00 0.95 -0.24 50 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.13 -0.29 50 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.35 -0.31 50 0 116 0
30MAR27 35.00 P 1.71 1.71 1.71 1.60 -0.30 51 25 605 +25
30MAR27 36.00 P 0.00 0.00 0.00 1.84 -0.31 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 2.15 -0.28 51 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.47 -0.39 51 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 2.79 -0.40 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.18 -0.39 52 0 51 0
30MAR27 41.00 P 0.00 0.00 0.00 3.58 -0.43 52 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.97 -0.50 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.40 -0.52 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.73 -0.65 51 0 25 0
30MAR27 45.00 P 5.14 5.14 5.14 5.25 -0.63 52 15 15 +11
30MAR27 46.00 P 0.00 0.00 0.00 5.72 -0.68 52 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 6.24 -0.70 52 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 6.77 -0.73 52 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 7.32 -0.77 52 0 70 0
30MAR27 50.00 P 7.76 7.76 7.76 7.89 -0.72 52 15 19 +15
30MAR27 52.50 P 9.27 9.27 9.27 9.43 -0.80 53 15 15 +15
30MAR27 55.00 P 0.00 0.00 0.00 11.13 -0.87 53 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 12.92 -0.98 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.78 -1.01 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.65 -1.19 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.63 -1.27 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.63 -1.36 55 0 0 0
30MAR27 70.00 P 22.50 22.50 22.50 22.77 -1.37 56 2 2 +2
29JUN27 21.00 P 0.00 0.00 0.00 0.25 +0.05 54 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.32 +0.05 54 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.40 +0.05 54 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.50 +0.06 54 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.61 +0.06 54 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.74 +0.05 54 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.88 +0.05 54 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 1.05 +0.04 54 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 1.23 +0.04 54 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 1.41 +0.01 54 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.64 0.00 54 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.85 -0.04 53 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 2.01 -0.15 52 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.27 -0.17 52 0 35 0
29JUN27 35.00 P 0.00 0.00 0.00 2.56 -0.17 52 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 2.85 -0.18 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.15 -0.22 52 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.51 -0.18 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.86 -0.35 52 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 4.25 -0.37 52 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.65 -0.52 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.08 -0.44 52 0 25 0
29JUN27 43.00 P 0.00 0.00 0.00 5.48 -0.61 52 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.95 -0.53 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.42 -0.68 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.94 -0.69 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.46 -0.73 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.01 -0.65 52 0 0 0
29JUN27 49.00 P 8.70 8.70 8.70 8.70 -0.65 53 20 20 +20
29JUN27 50.00 P 0.00 0.00 0.00 9.16 -0.68 52 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 10.69 -0.76 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.39 -0.84 53 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 14.14 -0.90 53 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.97 -0.99 54 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 17.71 -1.19 53 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 19.68 -1.22 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.68 -1.27 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.73 -1.31 54 0 0 0
TOTAL PUT 2,879 70,969 +1,073
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.270
28AUG26 3.90 C 0.000 0.000 0.000 2.402 +0.060 195 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 2.302 +0.059 186 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 2.182 +0.038 144 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 2.077 +0.033 122 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.977 +0.033 115 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.899 +0.060 148 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.777 +0.042 102 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.702 +0.067 136 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.578 +0.035 93 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.504 +0.076 122 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 1.403 +0.067 114 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 1.303 +0.067 106 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 1.028 +0.032 60 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.797 +0.061 65 0 90 0
28AUG26 5.75 C 0.000 0.000 0.000 0.532 +0.041 37 0 463 0
28AUG26 6.00 C 0.000 0.000 0.000 0.290 +0.040 26 0 785 0
28AUG26 6.25 C 0.148 0.148 0.096 0.117 +0.024 28 255 1,031 +188
28AUG26 6.50 C 0.035 0.039 0.028 0.028 +0.008 27 16 464 0
28AUG26 6.75 C 0.009 0.010 0.009 0.004 +0.001 27 75 372 +75
28AUG26 7.00 C 0.001 0.001 0.001 0.001 0.000 31 4 77 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 71 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.476 +0.033 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.402 +0.059 80 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.320 +0.077 87 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.182 +0.038 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.112 +0.064 75 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.997 +0.052 61 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.899 +0.034 60 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.798 +0.052 55 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.702 +0.057 55 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.595 +0.050 46 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.527 +0.081 59 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.403 +0.053 45 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.320 +0.071 49 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.037 +0.041 18 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.813 +0.057 30 0 433 0
29SEP26 5.75 C 0.000 0.000 0.000 0.595 +0.063 29 0 606 0
29SEP26 6.00 C 0.402 0.402 0.402 0.390 +0.039 26 8 738 0
29SEP26 6.25 C 0.000 0.000 0.000 0.238 +0.029 26 0 574 0
29SEP26 6.50 C 0.130 0.150 0.125 0.134 +0.024 26 108 1,160 +41
29SEP26 6.75 C 0.062 0.072 0.062 0.066 +0.014 26 12 319 -2
29SEP26 7.00 C 0.039 0.039 0.039 0.030 +0.008 26 1 186 0
29SEP26 7.25 C 0.000 0.000 0.000 0.012 +0.003 26 0 151 0
29SEP26 7.50 C 0.000 0.000 0.000 0.005 +0.002 26 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.002 +0.001 26 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 39 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 2.402 +0.059 54 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.320 +0.077 62 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.187 +0.043 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.112 +0.064 52 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.999 +0.054 40 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.901 +0.036 39 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.798 +0.052 33 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.702 +0.043 35 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.605 +0.045 34 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.530 +0.067 42 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.432 +0.081 40 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.336 +0.067 38 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.061 +0.031 24 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.862 +0.068 30 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.635 +0.031 26 0 314 0
29OCT26 6.00 C 0.000 0.000 0.000 0.458 +0.040 26 0 190 0
29OCT26 6.25 C 0.000 0.000 0.000 0.311 +0.029 25 0 33 0
29OCT26 6.50 C 0.200 0.215 0.200 0.205 +0.021 26 2 229 0
29OCT26 6.75 C 0.132 0.132 0.132 0.126 +0.012 26 6 96 0
29OCT26 7.00 C 0.081 0.081 0.081 0.074 +0.009 26 6 40 +6
29OCT26 7.25 C 0.000 0.000 0.000 0.041 +0.005 26 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 0.021 +0.002 25 0 30 0
29OCT26 7.75 C 0.000 0.000 0.000 0.011 +0.001 26 0 60 0
29OCT26 8.00 C 0.000 0.000 0.000 0.006 +0.001 26 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.003 +0.001 26 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.193 +0.033 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.112 +0.052 39 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.999 +0.038 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.901 +0.036 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.798 +0.035 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.710 +0.045 27 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.609 +0.042 23 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.530 +0.058 33 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.432 +0.057 31 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.336 +0.053 30 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.091 +0.045 25 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.870 +0.036 25 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.670 +0.027 24 0 60 0
27NOV26 6.00 C 0.000 0.000 0.000 0.516 +0.037 26 0 119 0
27NOV26 6.25 C 0.000 0.000 0.000 0.359 +0.018 24 0 100 0
27NOV26 6.50 C 0.000 0.000 0.000 0.263 +0.016 26 0 2 0
27NOV26 6.75 C 0.000 0.000 0.000 0.177 +0.011 25 0 6 0
27NOV26 7.00 C 0.000 0.000 0.000 0.115 +0.007 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.072 +0.004 25 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.044 +0.003 25 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.026 +0.002 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.015 +0.001 25 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.009 +0.001 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.005 0.000 26 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.003 0.000 26 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 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 2.416 +0.038 46 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.320 +0.054 45 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.219 +0.052 42 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.125 +0.057 42 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.030 +0.060 42 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.925 +0.053 38 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.827 +0.039 36 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.730 +0.039 35 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.633 +0.039 34 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.536 +0.037 32 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.434 +0.031 29 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.336 +0.053 28 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.091 +0.019 24 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.870 +0.036 23 0 139 0
30DEC26 5.75 C 0.000 0.000 0.000 0.684 +0.035 24 0 259 0
30DEC26 6.00 C 0.000 0.000 0.000 0.534 +0.039 26 0 354 0
30DEC26 6.25 C 0.000 0.000 0.000 0.417 +0.027 27 0 206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.304 +0.038 27 0 82 0
30DEC26 6.75 C 0.000 0.000 0.000 0.215 +0.016 27 0 77 0
30DEC26 7.00 C 0.000 0.000 0.000 0.149 +0.011 26 0 16 0
30DEC26 7.25 C 0.000 0.000 0.000 0.101 +0.008 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.068 +0.007 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.044 +0.004 26 0 2 0
30DEC26 8.00 C 0.000 0.000 0.000 0.028 +0.003 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.018 +0.002 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.011 +0.001 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.007 +0.001 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.004 0.000 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.003 +0.001 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.421 +0.043 41 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.320 +0.052 38 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.224 +0.054 37 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.126 +0.054 36 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.030 +0.048 35 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.930 +0.039 33 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.834 +0.038 32 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.739 +0.039 31 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.646 +0.039 31 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.554 +0.039 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.464 +0.039 30 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.376 +0.039 29 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.170 +0.053 29 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.962 +0.057 27 0 41 0
30MAR27 5.75 C 0.000 0.000 0.000 0.791 +0.030 27 0 184 0
30MAR27 6.00 C 0.000 0.000 0.000 0.642 +0.029 27 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.512 +0.025 26 0 218 0
30MAR27 6.50 C 0.000 0.000 0.000 0.404 +0.021 26 0 153 0
30MAR27 6.75 C 0.324 0.324 0.324 0.314 +0.017 26 30 104 +30
30MAR27 7.00 C 0.000 0.000 0.000 0.242 +0.014 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.184 +0.011 26 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.138 +0.008 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.104 +0.008 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.077 +0.005 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.057 +0.004 26 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.041 +0.003 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.030 +0.003 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.021 +0.001 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.015 +0.001 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.011 +0.001 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.421 +0.043 35 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.321 +0.051 33 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.225 +0.038 32 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.129 +0.037 31 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.037 +0.043 31 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.944 +0.043 31 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.853 +0.044 30 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.762 +0.042 30 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.675 +0.043 29 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.589 +0.043 29 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.512 +0.048 29 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.421 +0.048 28 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.223 +0.036 27 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.053 +0.047 27 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.890 +0.042 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.749 +0.031 27 0 165 0
29JUN27 6.25 C 0.615 0.615 0.615 0.613 +0.027 26 30 101 +30
29JUN27 6.50 C 0.000 0.000 0.000 0.511 +0.024 26 0 30 0
29JUN27 6.75 C 0.425 0.425 0.425 0.422 +0.020 26 30 30 +30
29JUN27 7.00 C 0.000 0.000 0.000 0.346 +0.020 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.281 +0.016 26 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.225 +0.013 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.180 +0.013 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.144 +0.010 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.113 +0.007 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.089 +0.007 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.070 +0.005 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.054 +0.004 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.043 +0.004 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.033 +0.003 26 0 0 0
TOTAL CALL 583 13,871 +398
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 97 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 92 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 86 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 81 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 76 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 71 0 144 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 66 0 190 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 61 0 743 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 49 0 349 0
28AUG26 5.50 P 0.002 0.002 0.002 0.001 0.000 37 2 362 -2
28AUG26 5.75 P 0.005 0.005 0.005 0.002 -0.001 29 2 358 -2
28AUG26 6.00 P 0.018 0.018 0.018 0.018 -0.008 27 1 619 0
28AUG26 6.25 P 0.108 0.108 0.108 0.088 -0.024 26 31 104 -20
28AUG26 6.50 P 0.000 0.000 0.000 0.262 -0.034 30 0 32 0
28AUG26 6.75 P 0.000 0.000 0.000 0.492 -0.038 36 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.730 -0.050 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.980 -0.050 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.230 -0.050 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.480 -0.050 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.730 -0.050 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.980 -0.050 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.230 -0.050 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.487 -0.043 112 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.730 -0.050 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.987 -0.043 126 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.230 -0.050 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 56 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 54 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 49 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 46 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 901 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 1,381 0
29SEP26 5.25 P 0.008 0.008 0.007 0.004 0.000 27 35 840 +35
29SEP26 5.50 P 0.021 0.021 0.016 0.014 -0.001 26 56 733 -26
29SEP26 5.75 P 0.047 0.047 0.040 0.041 -0.004 26 11 671 -9
29SEP26 6.00 P 0.118 0.118 0.093 0.096 -0.010 25 38 679 -14
29SEP26 6.25 P 0.232 0.232 0.194 0.194 -0.014 25 32 711 +10
29SEP26 6.50 P 0.000 0.000 0.000 0.340 -0.039 25 0 92 0
29SEP26 6.75 P 0.000 0.000 0.000 0.529 -0.046 26 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 0.744 -0.051 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.980 -0.050 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.230 -0.051 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.485 -0.045 37 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.730 -0.050 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.980 -0.050 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.230 -0.050 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.487 -0.043 55 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.730 -0.050 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.987 -0.043 63 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.236 -0.044 65 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 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 0.000 26 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.002 -0.001 26 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.003 -0.001 26 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.005 -0.001 26 0 79 0
29OCT26 5.25 P 0.000 0.000 0.000 0.015 -0.003 26 0 70 0
29OCT26 5.50 P 0.044 0.046 0.044 0.038 -0.006 26 21 181 -20
29OCT26 5.75 P 0.083 0.092 0.078 0.082 -0.012 26 33 167 +32
29OCT26 6.00 P 0.000 0.000 0.000 0.155 -0.013 26 0 125 0
29OCT26 6.25 P 0.000 0.000 0.000 0.258 -0.029 25 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.401 -0.032 25 0 3 0
29OCT26 6.75 P 0.000 0.000 0.000 0.576 -0.040 26 0 1 0
29OCT26 7.00 P 0.000 0.000 0.000 0.778 -0.046 26 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.999 -0.052 26 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.234 -0.047 26 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.485 -0.045 30 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.730 -0.051 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.982 -0.049 35 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.232 -0.049 38 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.487 -0.044 44 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.730 -0.051 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.987 -0.044 50 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.236 -0.045 53 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 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 28 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.002 -0.001 25 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.004 -0.001 26 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.005 -0.002 25 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.008 -0.003 25 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.012 -0.003 25 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.029 -0.007 25 0 12 0
27NOV26 5.50 P 0.076 0.076 0.075 0.061 -0.012 25 2 2 +2
27NOV26 5.75 P 0.000 0.000 0.000 0.116 -0.016 25 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 0.198 -0.023 26 0 34 0
27NOV26 6.25 P 0.000 0.000 0.000 0.310 -0.027 26 0 100 0
27NOV26 6.50 P 0.000 0.000 0.000 0.454 -0.035 26 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.626 -0.040 27 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.822 -0.042 27 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.037 -0.042 28 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.262 -0.034 29 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.490 -0.041 28 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.730 -0.051 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.982 -0.049 31 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 2.234 -0.047 35 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.487 -0.044 39 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.730 -0.051 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.987 -0.044 44 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.236 -0.045 46 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 -0.001 26 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.002 -0.001 26 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.004 0.000 27 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.005 -0.001 26 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.008 -0.001 27 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.011 -0.002 26 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.015 -0.002 26 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.021 -0.003 26 0 98 0
30DEC26 4.90 P 0.000 0.000 0.000 0.028 -0.004 26 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.038 -0.002 26 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.069 -0.008 26 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.120 -0.011 26 0 55 0
30DEC26 5.75 P 0.000 0.000 0.000 0.192 -0.017 26 0 483 0
30DEC26 6.00 P 0.000 0.000 0.000 0.290 -0.021 25 0 266 0
30DEC26 6.25 P 0.399 0.399 0.396 0.412 -0.025 25 45 181 +45
30DEC26 6.50 P 0.544 0.544 0.544 0.557 -0.030 25 30 45 +30
30DEC26 6.75 P 0.000 0.000 0.000 0.723 -0.035 24 0 15 0
30DEC26 7.00 P 0.000 0.000 0.000 0.909 -0.038 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.110 -0.076 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.342 -0.025 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.564 -0.030 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.799 -0.029 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.036 -0.029 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.270 -0.036 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.512 -0.036 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.761 -0.030 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.997 -0.039 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.244 -0.037 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.004 0.000 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.005 -0.001 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.007 -0.002 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.010 -0.001 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.014 -0.002 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.017 -0.002 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.023 -0.003 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.030 -0.003 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.039 -0.006 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.051 -0.006 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.065 -0.005 26 0 103 0
30MAR27 5.00 P 0.084 0.084 0.084 0.078 -0.006 26 10 25 +10
30MAR27 5.25 P 0.000 0.000 0.000 0.122 -0.011 25 0 63 0
30MAR27 5.50 P 0.000 0.000 0.000 0.187 -0.014 25 0 76 0
30MAR27 5.75 P 0.000 0.000 0.000 0.270 -0.017 25 0 26 0
30MAR27 6.00 P 0.000 0.000 0.000 0.373 -0.021 25 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.496 -0.025 25 0 30 0
30MAR27 6.50 P 0.000 0.000 0.000 0.638 -0.029 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.798 -0.034 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.981 -0.038 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.178 -0.031 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.392 -0.027 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.615 -0.026 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.835 -0.031 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.064 -0.034 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.298 -0.035 18 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.535 -0.042 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.775 -0.043 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.016 -0.044 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.259 -0.044 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.011 -0.001 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.015 -0.001 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.019 -0.001 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.025 -0.002 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.032 -0.002 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.037 -0.003 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.047 -0.003 25 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.057 -0.004 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.070 -0.005 25 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.089 -0.006 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.105 -0.007 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.121 -0.009 25 0 18 0
29JUN27 5.25 P 0.000 0.000 0.000 0.178 -0.011 25 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.253 -0.012 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.344 -0.016 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.453 -0.021 25 0 82 0
29JUN27 6.25 P 0.000 0.000 0.000 0.578 -0.025 25 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.722 -0.028 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.868 -0.028 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.044 -0.033 24 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.233 -0.037 24 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.439 -0.024 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.649 -0.026 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.866 -0.029 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.092 -0.037 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.321 -0.032 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.550 -0.036 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.786 -0.037 0 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.024 -0.039 0 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.259 -0.044 0 0 0 0
TOTAL PUT 349 14,694 +71
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 ($0.001) CLOSING PRICE HK$ 5.440
28AUG26 3.60 C 0.000 0.000 0.000 1.850 +0.019 139 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.750 +0.033 131 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.650 +0.037 123 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.550 +0.033 115 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.450 +0.034 107 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.350 +0.018 99 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.251 +0.020 94 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.151 +0.019 87 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.051 +0.024 79 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.951 +0.032 72 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.851 +0.038 65 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.752 +0.033 59 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.652 +0.035 52 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.552 +0.038 45 0 72 0
28AUG26 5.00 C 0.000 0.000 0.000 0.457 +0.037 42 0 5,188 0
28AUG26 5.25 C 0.189 0.189 0.180 0.208 +0.021 23 4 9,985 -3
28AUG26 5.50 C 0.044 0.050 0.030 0.041 +0.001 20 564 9,380 -62
28AUG26 5.75 C 0.007 0.007 0.007 0.003 0.000 21 170 5,882 +55
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 29 0 2,793 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 39 0 249 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 48 0 1,209 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 57 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 109 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.447 +0.010 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.347 +0.010 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.247 +0.009 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.148 +0.010 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.048 +0.010 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.948 +0.010 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.850 +0.011 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.750 +0.011 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.668 +0.028 63 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.550 +0.010 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.450 +0.009 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.351 +0.010 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.251 +0.009 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.152 +0.010 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.052 +0.009 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.953 +0.016 0 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.870 +0.036 33 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.778 +0.040 33 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.658 +0.022 19 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.564 +0.022 20 0 6,175 0
29SEP26 5.00 C 0.454 0.454 0.454 0.484 +0.029 23 3 20,418 -3
29SEP26 5.25 C 0.252 0.280 0.252 0.273 +0.026 20 24 6,211 +9
29SEP26 5.50 C 0.114 0.129 0.105 0.124 +0.011 19 568 9,185 +320
29SEP26 5.75 C 0.044 0.053 0.044 0.044 +0.001 19 218 4,716 +170
29SEP26 6.00 C 0.015 0.023 0.015 0.012 -0.001 19 170 2,376 +139
29SEP26 6.25 C 0.000 0.000 0.000 0.003 0.000 20 0 654 0
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 32 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 1.855 +0.013 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.755 +0.012 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.668 +0.024 41 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.557 +0.013 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.458 +0.013 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.358 +0.013 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.258 +0.012 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.160 +0.013 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.060 +0.017 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.962 +0.025 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.870 +0.027 20 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.778 +0.033 21 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.677 +0.024 18 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.587 +0.021 19 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.513 +0.032 21 0 1,497 0
29OCT26 5.25 C 0.279 0.279 0.279 0.316 +0.027 19 5 3,850 0
29OCT26 5.50 C 0.000 0.000 0.000 0.172 +0.016 19 1 2,311 0
29OCT26 5.75 C 0.078 0.078 0.078 0.082 +0.004 19 50 1,818 +50
29OCT26 6.00 C 0.000 0.000 0.000 0.034 +0.001 19 0 1,580 0
29OCT26 6.25 C 0.000 0.000 0.000 0.013 +0.001 19 0 930 0
29OCT26 6.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.002 0.000 20 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 24 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 29 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 1.566 +0.013 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.467 +0.013 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.368 +0.013 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.269 +0.023 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.170 +0.023 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.074 +0.024 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.977 +0.024 16 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.882 +0.022 18 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.789 +0.021 18 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 0.699 +0.020 19 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 0.611 +0.018 18 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.537 +0.030 20 0 60 0
27NOV26 5.25 C 0.325 0.325 0.325 0.351 +0.025 19 30 471 0
27NOV26 5.50 C 0.000 0.000 0.000 0.211 +0.015 19 0 897 0
27NOV26 5.75 C 0.098 0.115 0.098 0.115 +0.004 19 30 830 +30
27NOV26 6.00 C 0.067 0.069 0.067 0.062 +0.004 19 3 929 +1
27NOV26 6.25 C 0.000 0.000 0.000 0.029 +0.002 19 0 191 0
27NOV26 6.50 C 0.000 0.000 0.000 0.012 0.000 19 0 80 0
27NOV26 6.75 C 0.000 0.000 0.000 0.005 0.000 19 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 0.002 0.000 19 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 22 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 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 2.367 +0.013 41 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.268 +0.013 40 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.169 +0.013 38 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.070 +0.013 36 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.971 +0.013 35 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.872 +0.013 33 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.773 +0.013 31 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.674 +0.013 30 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.575 +0.013 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.476 +0.012 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.379 +0.024 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.281 +0.018 25 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.185 +0.026 25 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 1.088 +0.024 24 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.993 +0.027 23 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 0.895 +0.023 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.803 +0.023 21 0 2,790 0
30DEC26 4.80 C 0.000 0.000 0.000 0.717 +0.021 21 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.631 +0.020 21 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.550 +0.031 21 0 1,801 0
30DEC26 5.25 C 0.343 0.380 0.342 0.368 +0.019 20 51 14,600 -21
30DEC26 5.50 C 0.207 0.241 0.207 0.227 +0.005 19 40 6,251 0
30DEC26 5.75 C 0.000 0.000 0.000 0.130 +0.001 19 0 1,601 0
30DEC26 6.00 C 0.000 0.000 0.000 0.068 -0.002 19 0 1,526 0
30DEC26 6.25 C 0.053 0.053 0.053 0.033 -0.002 19 30 600 +30
30DEC26 6.50 C 0.033 0.034 0.033 0.016 -0.001 19 300 904 +270
30DEC26 6.75 C 0.021 0.022 0.021 0.007 -0.001 19 60 430 +60
30DEC26 7.00 C 0.014 0.014 0.014 0.003 -0.001 19 90 287 +90
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 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 22 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 2.173 +0.013 38 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.075 +0.014 37 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.976 +0.014 35 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.876 +0.013 32 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.778 +0.014 31 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.679 +0.014 29 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.580 +0.013 28 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.482 +0.013 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.385 +0.011 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.290 +0.013 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.195 +0.012 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.106 +0.027 24 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.012 +0.024 23 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.921 +0.021 22 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.836 +0.025 22 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.751 +0.024 22 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.670 +0.023 21 0 1,187 0
30MAR27 5.00 C 0.588 0.588 0.588 0.594 +0.028 21 30 2,300 +30
30MAR27 5.25 C 0.411 0.411 0.411 0.429 +0.018 20 10 9,058 +10
30MAR27 5.50 C 0.000 0.000 0.000 0.299 +0.013 20 0 1,142 0
30MAR27 5.75 C 0.000 0.000 0.000 0.202 +0.010 20 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.132 +0.007 20 0 1,341 0
30MAR27 6.25 C 0.000 0.000 0.000 0.084 +0.005 19 0 151 0
30MAR27 6.50 C 0.000 0.000 0.000 0.052 +0.003 19 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.031 +0.002 19 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.018 +0.001 19 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.010 0.000 19 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.006 0.000 19 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 +0.001 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.002 0.000 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 1.877 +0.013 28 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.778 +0.013 27 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.680 +0.013 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.583 +0.012 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.487 +0.011 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.394 +0.012 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.302 +0.009 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.213 +0.015 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.126 +0.021 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.041 +0.025 23 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.956 +0.026 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.874 +0.025 22 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.795 +0.022 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.722 +0.022 21 0 600 0
29JUN27 5.00 C 0.643 0.643 0.643 0.652 +0.026 20 30 140 +30
29JUN27 5.25 C 0.000 0.000 0.000 0.502 +0.021 20 0 3,739 0
29JUN27 5.50 C 0.000 0.000 0.000 0.376 +0.013 20 0 479 0
29JUN27 5.75 C 0.000 0.000 0.000 0.277 +0.010 20 0 561 0
29JUN27 6.00 C 0.000 0.000 0.000 0.200 +0.007 20 0 152 0
29JUN27 6.25 C 0.000 0.000 0.000 0.142 +0.006 20 0 136 0
29JUN27 6.50 C 0.000 0.000 0.000 0.098 +0.004 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.067 +0.003 20 0 71 0
29JUN27 7.00 C 0.000 0.000 0.000 0.045 +0.002 19 0 21 0
29JUN27 7.25 C 0.000 0.000 0.000 0.030 +0.002 20 0 18 0
29JUN27 7.50 C 0.000 0.000 0.000 0.019 +0.001 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.013 +0.001 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.008 0.000 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.005 0.000 19 0 0 0
29JUN27 8.50 C 0.018 0.018 0.018 0.003 0.000 19 7 7 +7
TOTAL CALL 2,488 186,592 +1,212
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 88 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 82 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 76 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 70 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 64 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 59 0 1,198 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 1,729 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 47 0 1,753 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 5,683 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 1,976 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 2,377 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 8,550 0
28AUG26 5.25 P 0.018 0.021 0.013 0.009 -0.010 20 730 7,234 -174
28AUG26 5.50 P 0.119 0.119 0.090 0.094 -0.030 19 129 2,431 +13
28AUG26 5.75 P 0.000 0.000 0.000 0.310 -0.031 0 0 503 0
28AUG26 6.00 P 0.000 0.000 0.000 0.560 -0.030 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.810 -0.030 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.060 -0.030 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.310 -0.030 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.560 -0.030 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.810 -0.030 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.060 -0.030 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.310 -0.030 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.560 -0.030 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.810 -0.030 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.060 -0.030 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 67 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 64 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 60 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 57 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 54 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 51 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 48 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 45 0 1,561 0
29SEP26 3.80 P 0.003 0.003 0.003 0.001 0.000 42 30 3,552 -30
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 2,688 0
29SEP26 4.60 P 0.007 0.007 0.007 0.001 0.000 21 30 2,898 +30
29SEP26 4.70 P 0.000 0.000 0.000 0.002 -0.001 21 0 3,598 0
29SEP26 4.80 P 0.000 0.000 0.000 0.003 -0.002 19 0 5,458 0
29SEP26 4.90 P 0.000 0.000 0.000 0.007 -0.004 19 0 8,589 0
29SEP26 5.00 P 0.030 0.030 0.030 0.014 -0.006 19 100 9,515 +100
29SEP26 5.25 P 0.000 0.000 0.000 0.060 -0.012 19 0 3,055 0
29SEP26 5.50 P 0.000 0.000 0.000 0.162 -0.028 19 0 1,283 0
29SEP26 5.75 P 0.000 0.000 0.000 0.336 -0.034 18 0 392 0
29SEP26 6.00 P 0.000 0.000 0.000 0.573 -0.027 23 0 31 0
29SEP26 6.25 P 0.000 0.000 0.000 0.813 -0.027 26 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.062 -0.028 30 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.312 -0.028 36 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.561 -0.029 39 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.811 -0.029 44 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.061 -0.029 48 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.311 -0.029 52 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.561 -0.029 56 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.811 -0.029 60 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.061 -0.029 64 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 34 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 630 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.002 -0.001 20 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.004 -0.001 20 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.007 -0.002 19 0 435 0
29OCT26 4.80 P 0.021 0.021 0.021 0.013 -0.002 19 30 637 0
29OCT26 4.90 P 0.000 0.000 0.000 0.021 -0.005 19 0 2,028 0
29OCT26 5.00 P 0.050 0.050 0.050 0.035 -0.006 19 20 2,169 +20
29OCT26 5.25 P 0.095 0.095 0.093 0.093 -0.016 19 130 1,509 +130
29OCT26 5.50 P 0.000 0.000 0.000 0.204 -0.024 19 0 650 0
29OCT26 5.75 P 0.000 0.000 0.000 0.370 -0.032 19 0 170 0
29OCT26 6.00 P 0.000 0.000 0.000 0.589 -0.023 22 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.818 -0.028 23 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.062 -0.028 25 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.312 -0.028 29 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.561 -0.029 32 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.811 -0.029 36 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.061 -0.029 39 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.311 -0.029 43 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.561 -0.029 46 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.811 -0.029 49 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 3.061 -0.029 52 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 22 0 200 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.003 -0.001 19 0 20 0
27NOV26 4.50 P 0.000 0.000 0.000 0.006 -0.001 20 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.009 -0.002 19 0 920 0
27NOV26 4.70 P 0.026 0.026 0.026 0.015 -0.003 19 100 195 +100
27NOV26 4.80 P 0.036 0.039 0.036 0.024 -0.005 19 40 917 +10
27NOV26 4.90 P 0.000 0.000 0.000 0.037 -0.006 19 0 862 0
27NOV26 5.00 P 0.000 0.000 0.000 0.055 -0.008 19 0 894 0
27NOV26 5.25 P 0.149 0.149 0.149 0.126 -0.013 19 30 762 +30
27NOV26 5.50 P 0.000 0.000 0.000 0.237 -0.023 19 0 107 0
27NOV26 5.75 P 0.000 0.000 0.000 0.398 -0.029 20 0 270 0
27NOV26 6.00 P 0.000 0.000 0.000 0.606 -0.027 21 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.837 -0.025 24 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.072 -0.023 25 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.313 -0.027 26 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.561 -0.029 29 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.811 -0.029 32 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.061 -0.029 35 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.311 -0.029 38 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 2.561 -0.029 41 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.811 -0.029 43 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 3.061 -0.029 46 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 29 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 27 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 24 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 0.001 -0.001 19 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.002 -0.001 19 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.004 -0.001 19 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.006 -0.003 19 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.010 -0.004 19 0 693 0
30DEC26 4.50 P 0.032 0.032 0.032 0.016 -0.006 19 30 11,461 0
30DEC26 4.60 P 0.000 0.000 0.000 0.025 -0.007 19 0 2,500 0
30DEC26 4.70 P 0.000 0.000 0.000 0.037 -0.010 19 0 2,870 0
30DEC26 4.80 P 0.000 0.000 0.000 0.054 -0.011 19 0 1,530 0
30DEC26 4.90 P 0.000 0.000 0.000 0.076 -0.013 19 0 969 0
30DEC26 5.00 P 0.000 0.000 0.000 0.103 -0.016 19 0 2,508 0
30DEC26 5.25 P 0.205 0.205 0.205 0.187 -0.024 18 5 3,676 +5
30DEC26 5.50 P 0.343 0.343 0.303 0.314 -0.026 18 20 7,256 +15
30DEC26 5.75 P 0.000 0.000 0.000 0.480 -0.031 18 0 1,610 0
30DEC26 6.00 P 0.000 0.000 0.000 0.677 -0.025 17 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 0.895 -0.020 15 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.127 -0.018 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.364 -0.025 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.606 -0.024 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.850 -0.024 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.095 -0.026 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.342 -0.013 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.590 -0.013 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.837 -0.013 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.085 -0.013 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 24 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 0.000 20 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 0.000 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.003 0.000 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.005 0.000 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.007 -0.001 19 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.011 -0.001 19 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.016 -0.002 19 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.023 -0.002 19 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.032 -0.003 19 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.045 -0.003 19 0 2,756 0
30MAR27 4.60 P 0.000 0.000 0.000 0.060 -0.005 19 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.078 -0.007 19 0 2,032 0
30MAR27 4.80 P 0.000 0.000 0.000 0.099 -0.010 19 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.124 -0.011 19 0 2,423 0
30MAR27 5.00 P 0.000 0.000 0.000 0.152 -0.012 19 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.250 -0.013 19 0 4,374 0
30MAR27 5.50 P 0.000 0.000 0.000 0.377 -0.017 19 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.533 -0.024 18 0 210 0
30MAR27 6.00 P 0.000 0.000 0.000 0.724 -0.019 18 0 33 0
30MAR27 6.25 P 0.000 0.000 0.000 0.934 -0.014 18 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.157 -0.014 18 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.389 -0.014 17 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.627 -0.013 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.868 -0.014 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.111 -0.014 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.356 -0.014 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.603 -0.014 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.849 -0.013 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.097 -0.013 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.006 0.000 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.008 -0.001 19 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.012 -0.001 20 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.017 -0.002 19 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.023 -0.003 19 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.032 -0.003 19 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.043 -0.004 20 0 95 0
29JUN27 4.40 P 0.000 0.000 0.000 0.056 -0.004 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.073 -0.005 20 0 2,038 0
29JUN27 4.60 P 0.000 0.000 0.000 0.092 -0.007 20 0 2,213 0
29JUN27 4.70 P 0.121 0.121 0.121 0.114 -0.008 20 10 852 -10
29JUN27 4.80 P 0.138 0.138 0.138 0.137 -0.011 19 104 747 +104
29JUN27 4.90 P 0.000 0.000 0.000 0.165 -0.011 19 0 610 0
29JUN27 5.00 P 0.000 0.000 0.000 0.198 -0.011 19 0 164 0
29JUN27 5.25 P 0.000 0.000 0.000 0.296 -0.016 19 0 3,546 0
29JUN27 5.50 P 0.000 0.000 0.000 0.422 -0.020 19 0 36 0
29JUN27 5.75 P 0.000 0.000 0.000 0.574 -0.025 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.755 -0.015 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.957 -0.015 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.172 -0.015 18 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.399 -0.014 18 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.633 -0.018 16 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.871 -0.014 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.113 -0.014 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.358 -0.012 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.603 -0.014 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.850 -0.013 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.097 -0.013 0 0 0 0
TOTAL PUT 1,538 216,174 +343
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.200
28AUG26 4.90 C 0.000 0.000 0.000 4.303 +0.127 0 0 500 0
28AUG26 5.00 C 0.000 0.000 0.000 4.206 +0.125 161 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.956 +0.142 148 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.702 +0.146 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.455 +0.143 117 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 3.203 +0.142 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.970 +0.163 136 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.717 +0.148 119 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.466 +0.153 106 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.215 +0.153 94 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.958 +0.142 70 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.705 +0.105 45 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.458 +0.142 52 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 1.205 +0.149 0 0 2,520 0
28AUG26 8.25 C 0.952 0.952 0.952 0.984 +0.178 54 25 1,300 -25
28AUG26 8.50 C 0.000 0.000 0.000 0.706 +0.136 21 0 2,997 0
28AUG26 8.75 C 0.404 0.460 0.360 0.473 +0.134 27 103 7,514 -73
28AUG26 9.00 C 0.160 0.272 0.160 0.256 +0.098 23 270 5,838 -122
28AUG26 9.25 C 0.076 0.115 0.074 0.102 +0.047 22 958 8,430 -224
28AUG26 9.50 C 0.021 0.035 0.021 0.028 +0.015 22 177 7,106 +120
28AUG26 9.75 C 0.000 0.000 0.000 0.005 +0.002 22 0 3,935 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 1,074 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 35 0 245 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 46 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 74 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 98 0 150 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.521 +0.159 86 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.410 +0.149 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.322 +0.146 82 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.210 +0.129 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.979 +0.165 81 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.723 +0.160 67 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.463 +0.149 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.215 +0.139 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.979 +0.165 55 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.717 +0.148 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.467 +0.149 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.230 +0.160 40 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.982 +0.136 36 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.724 +0.124 0 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.476 +0.126 21 0 2,531 0
29SEP26 8.00 C 0.000 0.000 0.000 1.231 +0.146 21 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 0.992 +0.140 21 0 12,149 0
29SEP26 8.50 C 0.749 0.749 0.749 0.752 +0.099 18 40 13,696 0
29SEP26 8.75 C 0.480 0.552 0.480 0.559 +0.112 21 151 10,968 -1
29SEP26 9.00 C 0.344 0.344 0.344 0.386 +0.095 21 2 11,375 -2
29SEP26 9.25 C 0.210 0.255 0.185 0.254 +0.071 21 904 8,243 -450
29SEP26 9.50 C 0.118 0.160 0.118 0.156 +0.049 21 365 4,180 -94
29SEP26 9.75 C 0.085 0.088 0.085 0.088 +0.032 21 333 3,500 -32
29SEP26 10.00 C 0.043 0.050 0.036 0.046 +0.019 21 523 2,662 +409
29SEP26 10.50 C 0.000 0.000 0.000 0.010 +0.004 21 0 739 0
29SEP26 11.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 472 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 36 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.322 +0.124 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.210 +0.111 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.979 +0.137 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.723 +0.121 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.463 +0.121 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 3.215 +0.110 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.979 +0.132 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.717 +0.108 0 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.467 +0.126 0 0 151 0
29OCT26 7.00 C 0.000 0.000 0.000 2.230 +0.131 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.992 +0.130 21 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.745 +0.130 21 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.502 +0.127 21 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.234 +0.107 0 0 789 0
29OCT26 8.25 C 0.000 0.000 0.000 1.040 +0.131 21 0 814 0
29OCT26 8.50 C 0.000 0.000 0.000 0.830 +0.107 21 0 381 0
29OCT26 8.75 C 0.000 0.000 0.000 0.636 +0.108 20 0 4,928 0
29OCT26 9.00 C 0.413 0.413 0.413 0.473 +0.089 21 100 1,668 +100
29OCT26 9.25 C 0.000 0.000 0.000 0.342 +0.072 21 0 973 0
29OCT26 9.50 C 0.200 0.234 0.200 0.241 +0.057 21 130 976 +117
29OCT26 9.75 C 0.139 0.160 0.139 0.164 +0.041 21 138 791 +130
29OCT26 10.00 C 0.100 0.105 0.100 0.106 +0.030 21 105 1,952 +100
29OCT26 10.50 C 0.000 0.000 0.000 0.039 +0.013 21 0 327 0
29OCT26 11.00 C 0.000 0.000 0.000 0.013 +0.005 21 0 240 0
29OCT26 11.50 C 0.000 0.000 0.000 0.004 +0.002 21 0 1 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.505 +0.138 42 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.223 +0.101 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 3.007 +0.134 35 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 2.762 +0.133 33 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.513 +0.149 30 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.265 +0.134 27 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.992 +0.104 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.745 +0.091 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.502 +0.086 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.269 +0.099 14 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.091 +0.128 21 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.892 +0.118 21 0 355 0
27NOV26 8.75 C 0.000 0.000 0.000 0.697 +0.108 20 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.541 +0.090 20 0 169 0
27NOV26 9.25 C 0.000 0.000 0.000 0.411 +0.074 20 0 116 0
27NOV26 9.50 C 0.299 0.317 0.299 0.311 +0.065 21 156 212 +132
27NOV26 9.75 C 0.000 0.000 0.000 0.227 +0.047 21 0 60 0
27NOV26 10.00 C 0.140 0.140 0.140 0.160 +0.034 21 5 171 +5
27NOV26 10.50 C 0.078 0.078 0.078 0.077 +0.021 21 10 230 +10
27NOV26 11.00 C 0.036 0.036 0.036 0.033 +0.011 21 30 236 +30
27NOV26 11.50 C 0.000 0.000 0.000 0.013 +0.005 21 0 0 0
27NOV26 12.00 C 0.000 0.000 0.000 0.005 +0.002 21 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.422 +0.108 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.323 +0.110 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.223 +0.109 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.979 +0.108 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.763 +0.141 49 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.505 +0.123 40 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.234 +0.099 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.007 +0.120 32 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.762 +0.130 31 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.513 +0.129 27 0 421 0
30DEC26 7.00 C 0.000 0.000 0.000 2.265 +0.120 25 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.003 +0.100 0 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.755 +0.088 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.521 +0.087 16 0 1,804 0
30DEC26 8.00 C 1.246 1.312 1.195 1.351 +0.168 25 1,809 22,364 +1,505
30DEC26 8.25 C 0.000 0.000 0.000 1.098 +0.123 21 0 1,194 0
30DEC26 8.50 C 0.000 0.000 0.000 0.901 +0.112 21 0 1,355 0
30DEC26 8.75 C 0.673 0.725 0.656 0.728 +0.093 21 121 357 +33
30DEC26 9.00 C 0.000 0.000 0.000 0.578 +0.090 21 0 1,093 0
30DEC26 9.25 C 0.000 0.000 0.000 0.452 +0.073 21 0 2,494 0
30DEC26 9.50 C 0.342 0.342 0.342 0.341 +0.060 21 5 6,524 0
30DEC26 9.75 C 0.000 0.000 0.000 0.251 +0.047 21 0 1,603 0
30DEC26 10.00 C 0.196 0.202 0.196 0.182 +0.036 21 3 1,443 0
30DEC26 10.50 C 0.100 0.100 0.100 0.089 +0.019 21 10 4,132 0
30DEC26 11.00 C 0.000 0.000 0.000 0.041 +0.010 21 0 428 0
30DEC26 11.50 C 0.000 0.000 0.000 0.018 +0.005 21 0 330 0
30DEC26 12.00 C 0.000 0.000 0.000 0.007 +0.002 21 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 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 4.323 +0.110 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.225 +0.111 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.979 +0.108 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.763 +0.141 41 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.505 +0.123 34 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.273 +0.138 37 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.007 +0.120 27 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.762 +0.130 27 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.513 +0.122 24 0 121 0
30MAR27 7.00 C 2.228 2.280 2.221 2.276 +0.128 24 383 436 +183
30MAR27 7.25 C 0.000 0.000 0.000 2.016 +0.096 18 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.787 +0.090 20 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.560 +0.086 20 0 425 0
30MAR27 8.00 C 0.000 0.000 0.000 1.354 +0.091 21 0 3,375 0
30MAR27 8.25 C 1.166 1.166 1.166 1.193 +0.154 23 15 3,185 +15
30MAR27 8.50 C 0.000 0.000 0.000 1.009 +0.138 22 0 7,628 0
30MAR27 8.75 C 0.761 0.826 0.755 0.830 +0.097 21 101 1,051 -70
30MAR27 9.00 C 0.643 0.696 0.605 0.691 +0.085 21 120 2,631 +109
30MAR27 9.25 C 0.496 0.574 0.496 0.572 +0.075 21 150 1,452 0
30MAR27 9.50 C 0.000 0.000 0.000 0.467 +0.067 21 0 8,761 0
30MAR27 9.75 C 0.355 0.355 0.355 0.377 +0.059 21 5 1,169 0
30MAR27 10.00 C 0.000 0.000 0.000 0.301 +0.048 21 0 684 0
30MAR27 10.50 C 0.000 0.000 0.000 0.187 +0.033 21 0 195 0
30MAR27 11.00 C 0.000 0.000 0.000 0.112 +0.021 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.066 +0.015 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.037 +0.008 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.020 +0.004 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.011 +0.003 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.003 0.000 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.324 +0.111 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.225 +0.111 0 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 3.979 +0.108 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 3.763 +0.141 36 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.505 +0.123 30 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.273 +0.138 32 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.007 +0.108 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.762 +0.116 23 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.513 +0.103 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.276 +0.104 21 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.052 +0.095 21 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.837 +0.094 22 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.628 +0.090 21 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.441 +0.092 22 0 127 0
29JUN27 8.25 C 0.000 0.000 0.000 1.264 +0.124 21 0 94 0
29JUN27 8.50 C 0.000 0.000 0.000 1.084 +0.100 21 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 0.950 +0.092 21 0 589 0
29JUN27 9.00 C 0.787 0.816 0.787 0.819 +0.083 21 68 366 +50
29JUN27 9.25 C 0.672 0.672 0.672 0.702 +0.075 21 50 351 +50
29JUN27 9.50 C 0.000 0.000 0.000 0.599 +0.072 21 0 1,335 0
29JUN27 9.75 C 0.000 0.000 0.000 0.504 +0.054 21 3,000 4,522 +3,000
29JUN27 10.00 C 0.000 0.000 0.000 0.424 +0.050 21 0 3,052 0
29JUN27 10.50 C 0.000 0.000 0.000 0.291 +0.034 21 0 329 0
29JUN27 11.00 C 0.205 0.205 0.205 0.197 +0.025 21 10 385 +10
29JUN27 11.50 C 0.000 0.000 0.000 0.131 +0.018 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.085 +0.012 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.054 +0.008 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.034 +0.005 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.021 +0.003 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.013 +0.002 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
TOTAL CALL 10,375 235,805 +5,015
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 151 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 147 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 125 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 105 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 86 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 78 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 69 0 5,378 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 61 0 5,558 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 53 0 5,846 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 45 0 2,717 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 38 0 11,064 0
28AUG26 8.25 P 0.003 0.003 0.003 0.001 0.000 30 17 7,163 -12
28AUG26 8.50 P 0.006 0.006 0.005 0.001 -0.004 23 180 5,951 +20
28AUG26 8.75 P 0.020 0.020 0.012 0.008 -0.019 22 168 12,250 +65
28AUG26 9.00 P 0.065 0.085 0.040 0.044 -0.053 22 595 7,066 +39
28AUG26 9.25 P 0.190 0.206 0.135 0.139 -0.112 21 184 2,025 +94
28AUG26 9.50 P 0.390 0.390 0.390 0.323 -0.138 22 60 185 +39
28AUG26 9.75 P 0.000 0.000 0.000 0.552 -0.148 22 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 0.800 -0.150 0 0 45 0
28AUG26 10.50 P 0.000 0.000 0.000 1.300 -0.150 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 1.800 -0.150 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.300 -0.150 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.800 -0.150 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.300 -0.150 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.800 -0.150 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.300 -0.150 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.800 -0.150 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.300 -0.150 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 72 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 70 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 68 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 65 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 60 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 56 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 51 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 47 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 43 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 39 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 35 0 3,711 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 6,976 0
29SEP26 7.50 P 0.007 0.007 0.005 0.001 0.000 24 59 17,690 -30
29SEP26 7.75 P 0.008 0.009 0.008 0.002 -0.001 22 240 7,094 +30
29SEP26 8.00 P 0.015 0.015 0.015 0.005 -0.004 21 290 10,380 -290
29SEP26 8.25 P 0.030 0.030 0.024 0.016 -0.010 21 357 3,802 -313
29SEP26 8.50 P 0.060 0.061 0.045 0.040 -0.021 21 563 17,011 -186
29SEP26 8.75 P 0.107 0.110 0.083 0.087 -0.036 21 425 7,773 -163
29SEP26 9.00 P 0.186 0.197 0.160 0.163 -0.061 21 1,309 5,680 +505
29SEP26 9.25 P 0.318 0.318 0.318 0.272 -0.094 21 100 6,255 0
29SEP26 9.50 P 0.483 0.522 0.483 0.433 -0.112 22 150 2,487 +120
29SEP26 9.75 P 0.626 0.626 0.622 0.629 -0.104 23 1,200 1,495 +1,096
29SEP26 10.00 P 0.834 0.834 0.834 0.823 -0.136 21 200 230 +200
29SEP26 10.50 P 0.000 0.000 0.000 1.339 -0.111 32 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 1.800 -0.155 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.300 -0.151 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.800 -0.152 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.300 -0.152 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.800 -0.152 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.300 -0.151 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.800 -0.152 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 5.300 -0.150 0 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 35 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 300 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 626 0
29OCT26 7.25 P 0.000 0.000 0.000 0.002 0.000 22 0 273 0
29OCT26 7.50 P 0.014 0.014 0.014 0.004 -0.002 21 20 3,014 -20
29OCT26 7.75 P 0.022 0.022 0.022 0.009 -0.006 21 100 1,477 -30
29OCT26 8.00 P 0.038 0.038 0.038 0.022 -0.010 21 5 1,755 +5
29OCT26 8.25 P 0.050 0.050 0.050 0.046 -0.018 21 5 2,180 0
29OCT26 8.50 P 0.000 0.000 0.000 0.086 -0.031 21 0 11,547 0
29OCT26 8.75 P 0.165 0.165 0.165 0.147 -0.045 21 30 2,364 +30
29OCT26 9.00 P 0.257 0.280 0.230 0.232 -0.068 21 304 1,757 +292
29OCT26 9.25 P 0.386 0.420 0.386 0.352 -0.086 21 160 568 +160
29OCT26 9.50 P 0.545 0.545 0.545 0.501 -0.104 21 30 195 +30
29OCT26 9.75 P 0.000 0.000 0.000 0.666 -0.111 21 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 0.862 -0.125 21 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.342 -0.110 26 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.800 -0.155 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.320 -0.131 34 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.821 -0.131 40 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.300 -0.152 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.819 -0.133 48 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.320 -0.131 53 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.819 -0.133 56 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.318 -0.132 60 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.005 -0.002 21 0 410 0
27NOV26 7.50 P 0.000 0.000 0.000 0.011 -0.004 21 0 635 0
27NOV26 7.75 P 0.000 0.000 0.000 0.023 -0.008 21 0 284 0
27NOV26 8.00 P 0.000 0.000 0.000 0.044 -0.014 21 0 320 0
27NOV26 8.25 P 0.097 0.097 0.085 0.078 -0.022 21 17 475 +17
27NOV26 8.50 P 0.000 0.000 0.000 0.130 -0.033 21 0 204 0
27NOV26 8.75 P 0.000 0.000 0.000 0.202 -0.047 21 0 387 0
27NOV26 9.00 P 0.300 0.300 0.300 0.297 -0.062 22 50 346 +50
27NOV26 9.25 P 0.000 0.000 0.000 0.420 -0.074 22 0 314 0
27NOV26 9.50 P 0.000 0.000 0.000 0.563 -0.094 22 0 270 0
27NOV26 9.75 P 0.000 0.000 0.000 0.715 -0.102 21 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 0.928 -0.088 23 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 1.365 -0.097 25 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.837 -0.118 28 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.320 -0.131 30 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.821 -0.131 35 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.300 -0.152 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.819 -0.133 42 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.320 -0.131 46 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.819 -0.133 49 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.318 -0.132 52 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 371 0
30DEC26 6.00 P 0.007 0.007 0.007 0.001 0.000 25 50 1,124 -50
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 1,604 0
30DEC26 6.75 P 0.000 0.000 0.000 0.004 -0.002 21 0 2,092 0
30DEC26 7.00 P 0.023 0.023 0.023 0.008 -0.004 21 36 19,483 -36
30DEC26 7.25 P 0.035 0.035 0.029 0.017 -0.007 21 110 2,571 -90
30DEC26 7.50 P 0.045 0.045 0.045 0.032 -0.012 21 100 2,953 -100
30DEC26 7.75 P 0.000 0.000 0.000 0.057 -0.019 21 0 3,324 0
30DEC26 8.00 P 0.000 0.000 0.000 0.096 -0.027 21 0 7,178 0
30DEC26 8.25 P 0.158 0.158 0.140 0.145 -0.039 21 16 3,872 0
30DEC26 8.50 P 0.209 0.209 0.209 0.217 -0.042 21 2 3,364 +2
30DEC26 8.75 P 0.297 0.299 0.297 0.303 -0.062 20 15 2,609 +14
30DEC26 9.00 P 0.409 0.418 0.406 0.415 -0.075 20 120 1,628 0
30DEC26 9.25 P 0.000 0.000 0.000 0.546 -0.085 20 0 1,033 0
30DEC26 9.50 P 0.000 0.000 0.000 0.701 -0.098 20 0 335 0
30DEC26 9.75 P 0.000 0.000 0.000 0.890 -0.110 21 0 90 0
30DEC26 10.00 P 0.000 0.000 0.000 1.081 -0.119 21 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.508 -0.092 21 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.965 -0.098 22 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.437 -0.083 21 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.917 -0.090 14 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.402 -0.111 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.892 -0.088 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.385 -0.100 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.879 -0.099 0 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 5.374 -0.100 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.003 0.000 22 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.005 -0.002 21 0 700 0
30MAR27 6.50 P 0.000 0.000 0.000 0.010 -0.002 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.018 -0.004 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.031 -0.007 21 0 2,162 0
30MAR27 7.25 P 0.063 0.063 0.063 0.051 -0.012 21 1 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.081 -0.016 21 0 938 0
30MAR27 7.75 P 0.000 0.000 0.000 0.121 -0.023 21 0 727 0
30MAR27 8.00 P 0.192 0.192 0.192 0.169 -0.032 21 5 4,419 +5
30MAR27 8.25 P 0.000 0.000 0.000 0.233 -0.039 21 0 7,346 0
30MAR27 8.50 P 0.340 0.343 0.306 0.310 -0.053 20 50 8,437 +49
30MAR27 8.75 P 0.455 0.455 0.399 0.407 -0.064 20 52 3,189 +51
30MAR27 9.00 P 0.550 0.576 0.527 0.520 -0.076 20 260 807 +60
30MAR27 9.25 P 0.651 0.651 0.650 0.654 -0.083 20 22 1,342 +22
30MAR27 9.50 P 0.000 0.000 0.000 0.801 -0.095 20 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 0.987 -0.098 21 0 1,219 0
30MAR27 10.00 P 0.000 0.000 0.000 1.167 -0.076 21 0 542 0
30MAR27 10.50 P 0.000 0.000 0.000 1.567 -0.074 21 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.010 -0.084 22 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.477 -0.077 23 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 2.951 -0.086 23 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.427 -0.100 23 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.917 -0.099 23 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.403 -0.106 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.897 -0.108 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.392 -0.110 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.004 -0.002 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.008 -0.002 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.014 -0.004 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.023 -0.007 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.038 -0.010 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.060 -0.013 21 0 996 0
29JUN27 7.25 P 0.104 0.104 0.104 0.089 -0.018 21 1 879 0
29JUN27 7.50 P 0.149 0.149 0.149 0.128 -0.025 21 10 508 +10
29JUN27 7.75 P 0.184 0.184 0.184 0.177 -0.030 21 10 945 -10
29JUN27 8.00 P 0.250 0.250 0.250 0.233 -0.038 21 3 610 +3
29JUN27 8.25 P 0.300 0.305 0.300 0.303 -0.049 21 115 915 +115
29JUN27 8.50 P 0.403 0.403 0.388 0.392 -0.056 21 2 275 -2
29JUN27 8.75 P 0.528 0.528 0.480 0.492 -0.066 20 3,482 3,638 +3,482
29JUN27 9.00 P 0.634 0.634 0.609 0.608 -0.075 20 60 1,350 +60
29JUN27 9.25 P 0.741 0.744 0.741 0.738 -0.085 20 394 662 +302
29JUN27 9.50 P 0.923 0.923 0.923 0.884 -0.093 20 13 13 +13
29JUN27 9.75 P 0.000 0.000 0.000 1.059 -0.101 21 0 50 0
29JUN27 10.00 P 0.000 0.000 0.000 1.216 -0.084 20 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 1.610 -0.082 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.034 -0.091 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.482 -0.094 21 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 2.951 -0.094 21 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.429 -0.098 21 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 3.917 -0.099 21 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.405 -0.104 19 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.897 -0.112 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.392 -0.112 0 0 0 0
TOTAL PUT 11,747 324,967 +5,648
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.475
28AUG26 4.40 C 0.000 0.000 0.000 3.083 +0.064 157 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.983 +0.063 151 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.882 +0.078 140 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.782 +0.080 134 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.684 +0.083 136 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.584 +0.065 130 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.483 +0.081 121 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.233 +0.070 107 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.983 +0.063 94 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.733 +0.064 82 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.485 +0.080 74 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 1.229 +0.089 0 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 0.979 +0.089 0 0 1,399 0
28AUG26 6.75 C 0.750 0.750 0.750 0.751 +0.091 51 10 4,211 -10
28AUG26 7.00 C 0.000 0.000 0.000 0.488 +0.094 29 0 8,358 0
28AUG26 7.25 C 0.230 0.260 0.230 0.247 +0.064 20 3 4,714 -2
28AUG26 7.50 C 0.074 0.092 0.054 0.085 +0.026 21 489 6,445 +9
28AUG26 7.75 C 0.018 0.018 0.018 0.018 +0.006 22 10 3,465 0
28AUG26 8.00 C 0.007 0.007 0.007 0.002 0.000 22 14 2,528 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 653 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 1,320 0
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 55 0 1,020 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.488 +0.070 58 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.388 +0.080 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.289 +0.071 59 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.192 +0.073 69 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.089 +0.070 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.990 +0.070 53 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.890 +0.071 47 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.790 +0.075 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.691 +0.075 47 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.591 +0.072 42 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.483 +0.065 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.243 +0.073 41 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.997 +0.071 42 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.745 +0.072 32 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.497 +0.059 29 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.236 +0.044 0 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 0.999 +0.085 20 0 13,635 0
29SEP26 6.75 C 0.000 0.000 0.000 0.761 +0.078 21 0 7,204 0
29SEP26 7.00 C 0.000 0.000 0.000 0.548 +0.076 22 0 4,886 0
29SEP26 7.25 C 0.298 0.310 0.298 0.355 +0.061 21 38 15,282 +30
29SEP26 7.50 C 0.161 0.209 0.161 0.201 +0.029 20 190 6,124 +117
29SEP26 7.75 C 0.102 0.118 0.089 0.113 +0.022 21 376 3,548 +283
29SEP26 8.00 C 0.050 0.062 0.043 0.053 +0.008 21 303 2,419 -15
29SEP26 8.25 C 0.025 0.028 0.025 0.022 +0.003 21 60 1,789 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 0.000 21 0 415 0
29SEP26 8.75 C 0.008 0.008 0.008 0.003 0.000 21 200 470 +200
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.089 +0.064 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.990 +0.064 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.890 +0.062 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.790 +0.066 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.691 +0.067 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.591 +0.066 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.488 +0.057 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.243 +0.065 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.997 +0.063 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.748 +0.052 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.504 +0.060 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.263 +0.059 19 0 100 0
29OCT26 6.50 C 0.000 0.000 0.000 1.031 +0.084 22 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.809 +0.078 22 0 361 0
29OCT26 7.00 C 0.000 0.000 0.000 0.599 +0.072 21 0 152 0
29OCT26 7.25 C 0.391 0.400 0.383 0.425 +0.059 21 1,602 1,715 +1,154
29OCT26 7.50 C 0.000 0.000 0.000 0.289 +0.046 21 0 530 0
29OCT26 7.75 C 0.000 0.000 0.000 0.187 +0.034 21 0 331 0
29OCT26 8.00 C 0.000 0.000 0.000 0.116 +0.020 21 0 458 0
29OCT26 8.25 C 0.000 0.000 0.000 0.070 +0.016 22 0 110 0
29OCT26 8.50 C 0.000 0.000 0.000 0.039 +0.010 22 0 195 0
29OCT26 8.75 C 0.023 0.023 0.023 0.020 +0.005 22 22 122 +22
29OCT26 9.00 C 0.000 0.000 0.000 0.010 +0.003 22 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 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 27 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 34 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.799 +0.064 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.699 +0.073 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.599 +0.059 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.499 +0.059 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.253 +0.065 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.005 +0.062 0 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.777 +0.077 25 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.536 +0.061 24 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.299 +0.074 23 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.065 +0.080 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.853 +0.073 22 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.653 +0.071 21 0 4,472 0
27NOV26 7.25 C 0.000 0.000 0.000 0.487 +0.057 21 0 334 0
27NOV26 7.50 C 0.000 0.000 0.000 0.350 +0.043 21 0 959 0
27NOV26 7.75 C 0.000 0.000 0.000 0.246 +0.034 21 0 17 0
27NOV26 8.00 C 0.150 0.175 0.150 0.169 +0.026 22 11 59 +7
27NOV26 8.25 C 0.000 0.000 0.000 0.114 +0.018 22 0 231 0
27NOV26 8.50 C 0.000 0.000 0.000 0.072 +0.012 22 0 100 0
27NOV26 8.75 C 0.000 0.000 0.000 0.044 +0.008 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.026 +0.005 22 0 21 0
27NOV26 9.25 C 0.024 0.024 0.024 0.015 +0.003 22 20 23 +20
27NOV26 9.50 C 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.003 +0.001 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 28 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.308 +0.059 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.209 +0.063 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.111 +0.064 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.012 +0.059 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.913 +0.059 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.814 +0.059 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.715 +0.064 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.616 +0.059 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.517 +0.064 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.272 +0.059 28 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.028 +0.040 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.787 +0.058 27 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.548 +0.059 26 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.313 +0.065 24 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 1.073 +0.083 22 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.864 +0.077 22 0 2,202 0
30DEC26 7.00 C 0.684 0.703 0.684 0.682 +0.065 22 166 1,223 -150
30DEC26 7.25 C 0.000 0.000 0.000 0.527 +0.060 22 0 1,539 0
30DEC26 7.50 C 0.396 0.396 0.396 0.391 +0.052 22 2 777 +2
30DEC26 7.75 C 0.000 0.000 0.000 0.282 +0.045 22 0 886 0
30DEC26 8.00 C 0.000 0.000 0.000 0.197 +0.036 22 0 4,791 0
30DEC26 8.25 C 0.148 0.148 0.148 0.133 +0.026 22 10 699 0
30DEC26 8.50 C 0.000 0.000 0.000 0.088 +0.019 22 0 182 0
30DEC26 8.75 C 0.076 0.076 0.076 0.057 +0.014 22 30 248 +15
30DEC26 9.00 C 0.000 0.000 0.000 0.036 +0.010 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.022 +0.006 22 0 30 0
30DEC26 9.50 C 0.000 0.000 0.000 0.013 +0.003 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.008 +0.002 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 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 3.212 +0.060 33 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.113 +0.064 33 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 3.014 +0.052 32 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.915 +0.051 31 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.816 +0.051 30 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.717 +0.052 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.618 +0.051 28 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.519 +0.058 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.275 +0.062 27 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.036 +0.048 27 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.798 +0.052 26 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.567 +0.062 25 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.345 +0.065 24 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.115 +0.076 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.925 +0.068 22 0 365 0
30MAR27 7.00 C 0.746 0.772 0.746 0.764 +0.062 22 31 2,449 -31
30MAR27 7.25 C 0.606 0.619 0.606 0.620 +0.055 22 109 708 0
30MAR27 7.50 C 0.482 0.484 0.482 0.497 +0.048 22 102 2,067 +72
30MAR27 7.75 C 0.383 0.385 0.383 0.394 +0.040 22 147 454 +125
30MAR27 8.00 C 0.302 0.304 0.302 0.307 +0.034 22 148 323 +67
30MAR27 8.25 C 0.000 0.000 0.000 0.236 +0.027 22 0 103 0
30MAR27 8.50 C 0.000 0.000 0.000 0.179 +0.021 22 0 160 0
30MAR27 8.75 C 0.000 0.000 0.000 0.134 +0.016 22 0 430 0
30MAR27 9.00 C 0.000 0.000 0.000 0.099 +0.012 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.073 +0.010 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.054 +0.009 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.039 +0.006 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.027 +0.004 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.014 +0.002 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.113 +0.051 29 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.014 +0.051 28 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.915 +0.050 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.816 +0.050 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.717 +0.050 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.619 +0.050 25 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.521 +0.058 25 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.282 +0.059 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.047 +0.056 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.821 +0.061 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.603 +0.064 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.398 +0.069 24 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.205 +0.101 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.013 +0.076 22 0 67 0
29JUN27 7.00 C 0.000 0.000 0.000 0.863 +0.059 22 0 485 0
29JUN27 7.25 C 0.670 0.670 0.670 0.729 +0.054 22 50 260 +50
29JUN27 7.50 C 0.000 0.000 0.000 0.613 +0.061 22 0 82 0
29JUN27 7.75 C 0.000 0.000 0.000 0.509 +0.052 22 0 207 0
29JUN27 8.00 C 0.000 0.000 0.000 0.420 +0.048 22 0 462 0
29JUN27 8.25 C 0.000 0.000 0.000 0.344 +0.045 22 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.280 +0.043 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.225 +0.036 22 0 88 0
29JUN27 9.00 C 0.000 0.000 0.000 0.167 +0.018 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.143 +0.028 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.112 +0.022 22 0 40 0
29JUN27 9.75 C 0.000 0.000 0.000 0.087 +0.017 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.069 +0.017 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.041 +0.010 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.024 +0.006 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.014 +0.004 22 0 0 0
TOTAL CALL 4,143 148,421 +1,965
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 125 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 115 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 101 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 90 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 79 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 68 0 2,105 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 58 0 784 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 48 0 1,893 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 39 0 6,623 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 8,028 0
28AUG26 7.00 P 0.007 0.007 0.007 0.002 -0.006 22 50 5,861 -50
28AUG26 7.25 P 0.029 0.029 0.021 0.023 -0.027 22 83 2,905 0
28AUG26 7.50 P 0.151 0.151 0.151 0.112 -0.063 22 100 2,594 +100
28AUG26 7.75 P 0.000 0.000 0.000 0.289 -0.094 22 0 670 0
28AUG26 8.00 P 0.000 0.000 0.000 0.525 -0.090 0 0 30 0
28AUG26 8.25 P 0.000 0.000 0.000 0.775 -0.090 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.025 -0.090 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.275 -0.090 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.525 -0.090 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 1.775 -0.090 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.025 -0.090 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.275 -0.090 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.525 -0.090 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.025 -0.090 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.525 -0.090 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 4.025 -0.090 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 68 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 66 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 63 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 61 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 58 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 56 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 54 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 45 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 37,010 0
29SEP26 5.75 P 0.005 0.005 0.005 0.001 0.000 31 50 21,016 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 11,602 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 18,101 0
29SEP26 6.50 P 0.000 0.000 0.000 0.004 -0.004 21 0 3,869 0
29SEP26 6.75 P 0.033 0.033 0.027 0.015 -0.011 21 85 6,462 0
29SEP26 7.00 P 0.068 0.068 0.053 0.045 -0.025 21 170 14,933 +170
29SEP26 7.25 P 0.138 0.138 0.108 0.108 -0.040 21 134 3,017 +27
29SEP26 7.50 P 0.211 0.217 0.211 0.217 -0.056 21 105 4,432 -105
29SEP26 7.75 P 0.000 0.000 0.000 0.375 -0.075 22 0 590 0
29SEP26 8.00 P 0.000 0.000 0.000 0.558 -0.083 21 0 345 0
29SEP26 8.25 P 0.000 0.000 0.000 0.782 -0.088 21 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.025 -0.090 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.275 -0.090 0 0 30 0
29SEP26 9.00 P 0.000 0.000 0.000 1.538 -0.077 36 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.784 -0.081 39 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.037 -0.078 44 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.275 -0.090 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.525 -0.090 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.025 -0.091 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.525 -0.090 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.035 -0.080 69 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.003 0.000 23 0 760 0
29OCT26 6.25 P 0.017 0.017 0.017 0.008 -0.002 22 100 386 +100
29OCT26 6.50 P 0.000 0.000 0.000 0.021 -0.005 22 0 912 0
29OCT26 6.75 P 0.063 0.063 0.063 0.048 -0.012 22 40 1,816 0
29OCT26 7.00 P 0.103 0.114 0.096 0.096 -0.022 22 248 7,222 +248
29OCT26 7.25 P 0.192 0.192 0.165 0.171 -0.036 21 119 2,214 +119
29OCT26 7.50 P 0.000 0.000 0.000 0.293 -0.044 22 0 1,260 0
29OCT26 7.75 P 0.000 0.000 0.000 0.434 -0.065 22 0 530 0
29OCT26 8.00 P 0.000 0.000 0.000 0.608 -0.066 22 0 8 0
29OCT26 8.25 P 0.000 0.000 0.000 0.812 -0.076 22 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.037 -0.083 22 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.288 -0.077 26 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.539 -0.076 29 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.788 -0.077 32 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.039 -0.076 36 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.288 -0.077 38 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.538 -0.077 41 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.038 -0.078 47 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.538 -0.077 52 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.037 -0.078 56 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.003 -0.001 22 0 420 0
27NOV26 6.00 P 0.000 0.000 0.000 0.008 -0.002 22 0 500 0
27NOV26 6.25 P 0.000 0.000 0.000 0.018 -0.006 22 0 0 0
27NOV26 6.50 P 0.062 0.062 0.060 0.039 -0.011 22 70 215 +10
27NOV26 6.75 P 0.000 0.000 0.000 0.078 -0.017 22 0 196 0
27NOV26 7.00 P 0.150 0.150 0.140 0.137 -0.027 22 48 239 +33
27NOV26 7.25 P 0.000 0.000 0.000 0.225 -0.036 22 0 422 0
27NOV26 7.50 P 0.000 0.000 0.000 0.341 -0.049 22 0 295 0
27NOV26 7.75 P 0.000 0.000 0.000 0.486 -0.060 22 0 80 0
27NOV26 8.00 P 0.000 0.000 0.000 0.644 -0.067 22 0 30 0
27NOV26 8.25 P 0.000 0.000 0.000 0.839 -0.074 22 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.053 -0.081 22 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 1.304 -0.063 25 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.541 -0.074 26 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 1.788 -0.077 29 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 2.039 -0.076 31 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 2.288 -0.077 34 0 0 0
27NOV26 10.00 P 0.000 0.000 0.000 2.538 -0.077 36 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.039 -0.077 41 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 3.538 -0.077 46 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 4.037 -0.078 49 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 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 31 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 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 26 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.002 0.000 23 0 673 0
30DEC26 5.50 P 0.000 0.000 0.000 0.004 -0.001 22 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.010 -0.002 22 0 1,097 0
30DEC26 6.00 P 0.000 0.000 0.000 0.023 -0.003 22 0 1,178 0
30DEC26 6.25 P 0.000 0.000 0.000 0.046 -0.007 22 0 1,752 0
30DEC26 6.50 P 0.095 0.095 0.095 0.085 -0.011 22 30 3,873 0
30DEC26 6.75 P 0.000 0.000 0.000 0.143 -0.019 22 0 4,390 0
30DEC26 7.00 P 0.222 0.229 0.222 0.213 -0.034 21 51 926 +51
30DEC26 7.25 P 0.307 0.308 0.303 0.315 -0.038 21 87 851 +87
30DEC26 7.50 P 0.432 0.439 0.429 0.440 -0.049 21 135 575 +135
30DEC26 7.75 P 0.000 0.000 0.000 0.592 -0.057 20 0 106 0
30DEC26 8.00 P 0.000 0.000 0.000 0.788 -0.059 22 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 0.983 -0.067 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.184 -0.055 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.407 -0.048 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.637 -0.052 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.873 -0.049 19 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.111 -0.051 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.353 -0.051 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.594 -0.060 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.084 -0.063 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.576 -0.063 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 4.070 -0.053 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 0.001 -0.001 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.002 -0.001 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.003 -0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.004 -0.002 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.010 -0.001 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.019 -0.004 22 0 46 0
30MAR27 5.75 P 0.000 0.000 0.000 0.036 -0.006 22 0 692 0
30MAR27 6.00 P 0.076 0.076 0.076 0.063 -0.009 22 1 1,066 -1
30MAR27 6.25 P 0.107 0.107 0.107 0.102 -0.014 22 100 844 +100
30MAR27 6.50 P 0.000 0.000 0.000 0.157 -0.019 22 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.221 -0.027 22 0 2,626 0
30MAR27 7.00 P 0.000 0.000 0.000 0.306 -0.036 21 0 2,062 0
30MAR27 7.25 P 0.000 0.000 0.000 0.415 -0.045 21 0 1,442 0
30MAR27 7.50 P 0.000 0.000 0.000 0.545 -0.048 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.694 -0.060 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.865 -0.067 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.057 -0.065 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.273 -0.033 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.467 -0.049 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.688 -0.050 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.916 -0.050 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.148 -0.052 22 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.385 -0.058 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.623 -0.063 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.107 -0.063 20 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.596 -0.063 0 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 4.088 -0.056 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.002 0.000 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.003 0.000 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.004 0.000 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.006 0.000 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.008 +0.001 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.010 0.000 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.013 0.000 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.024 0.000 22 0 271 0
29JUN27 5.50 P 0.000 0.000 0.000 0.042 -0.001 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.068 -0.002 22 0 728 0
29JUN27 6.00 P 0.115 0.115 0.115 0.106 -0.003 22 1 626 -1
29JUN27 6.25 P 0.000 0.000 0.000 0.156 -0.006 22 0 420 0
29JUN27 6.50 P 0.231 0.231 0.231 0.215 -0.016 22 10 409 +10
29JUN27 6.75 P 0.280 0.280 0.280 0.286 -0.028 22 74 286 +74
29JUN27 7.00 P 0.394 0.394 0.394 0.384 -0.029 22 30 492 +30
29JUN27 7.25 P 0.000 0.000 0.000 0.487 -0.043 21 0 465 0
29JUN27 7.50 P 0.000 0.000 0.000 0.616 -0.033 21 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 0.773 -0.056 22 0 150 0
29JUN27 8.00 P 0.000 0.000 0.000 0.936 -0.048 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.118 -0.049 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.313 -0.027 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.520 -0.027 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.734 -0.029 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.938 -0.047 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.165 -0.048 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.397 -0.062 22 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.633 -0.056 22 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.112 -0.058 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.597 -0.062 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.089 -0.055 0 0 0 0
TOTAL PUT 1,921 231,579 +1,137
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 1.307 -0.001 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.207 -0.001 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.107 -0.001 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.008 0.000 58 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.908 0.000 52 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.808 0.000 45 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.708 0.000 39 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.608 0.000 33 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.508 0.000 26 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.405 -0.003 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.306 +0.001 0 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.210 0.000 16 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.127 -0.002 20 0 200 0
28AUG26 4.90 C 0.000 0.000 0.000 0.065 -0.006 21 0 89 0
28AUG26 5.00 C 0.026 0.026 0.017 0.027 -0.002 21 105 445 +60
28AUG26 5.25 C 0.000 0.000 0.000 0.001 0.000 21 0 445 0
28AUG26 5.50 C 0.000 0.000 0.000 0.001 0.000 33 0 489 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 0.000 44 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.309 -0.013 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.209 -0.013 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.110 -0.013 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.011 -0.013 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.911 -0.013 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.812 -0.014 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.713 -0.014 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.615 -0.014 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.519 -0.014 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.425 -0.012 16 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.338 -0.013 18 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.258 -0.012 18 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.193 0.000 19 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.136 -0.001 19 0 288 0
29SEP26 5.00 C 0.000 0.000 0.000 0.093 -0.001 19 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.028 -0.003 19 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.006 -0.001 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 40 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 47 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.316 -0.012 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.217 -0.012 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.118 -0.013 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.019 -0.013 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.921 -0.003 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.823 -0.003 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.726 -0.001 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.631 0.000 14 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.540 0.000 17 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.453 0.000 18 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.373 0.000 18 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.306 +0.016 19 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.239 +0.002 19 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.184 +0.013 19 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.138 +0.012 19 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.064 +0.009 20 0 32 0
29OCT26 5.50 C 0.000 0.000 0.000 0.024 +0.005 20 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.008 +0.002 20 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.003 +0.001 21 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 1.028 -0.004 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 0.931 +0.007 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 0.835 +0.009 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 0.741 +0.013 15 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 0.650 +0.001 17 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.563 +0.001 18 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.481 +0.002 18 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.404 +0.001 18 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.336 0.000 19 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.275 +0.003 19 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.222 -0.011 19 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.177 +0.004 19 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.095 0.000 20 0 16 0
27NOV26 5.50 C 0.000 0.000 0.000 0.047 +0.003 20 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.020 +0.001 20 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 0.003 0.000 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 1.338 +0.002 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.240 +0.002 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.142 +0.003 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.045 +0.002 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.948 +0.002 14 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.854 +0.002 17 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.762 +0.003 17 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.672 +0.002 17 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.590 +0.004 18 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.515 +0.008 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.445 +0.009 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.381 +0.010 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.323 +0.011 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.270 +0.011 20 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.225 +0.012 20 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.135 +0.011 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.076 +0.007 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.040 +0.004 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.021 +0.004 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.010 +0.002 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.005 +0.001 21 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 1.343 +0.002 18 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.247 +0.002 21 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.151 +0.002 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.057 +0.002 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.965 +0.003 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.875 +0.002 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.789 +0.003 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.707 +0.003 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.628 +0.002 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.555 +0.001 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.487 +0.003 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.424 +0.003 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.367 +0.004 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.315 +0.003 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.275 +0.005 22 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.180 +0.004 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.116 +0.004 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.072 +0.004 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.043 +0.003 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.026 +0.002 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.015 +0.001 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.009 +0.001 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.350 +0.001 23 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.257 +0.002 23 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.166 +0.002 23 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.077 +0.002 23 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.991 +0.002 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.909 +0.002 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.830 +0.002 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.750 0.000 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.674 -0.001 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.605 -0.001 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.540 0.000 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.481 -0.001 21 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.426 -0.001 21 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.377 -0.001 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.332 -0.001 21 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.239 -0.001 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.168 -0.001 21 0 36 0
29JUN27 5.75 C 0.000 0.000 0.000 0.116 0.000 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.078 -0.001 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.052 0.000 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.034 0.000 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.022 0.000 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.014 0.000 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.009 0.000 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.006 0.000 21 0 2 0
TOTAL CALL 105 4,372 +60
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 51 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 137 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 98 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 -0.001 21 0 182 0
28AUG26 4.70 P 0.000 0.000 0.000 0.007 -0.001 22 0 42 0
28AUG26 4.80 P 0.000 0.000 0.000 0.022 -0.003 21 0 100 0
28AUG26 4.90 P 0.000 0.000 0.000 0.061 -0.002 22 0 104 0
28AUG26 5.00 P 0.000 0.000 0.000 0.117 -0.009 20 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.350 -0.003 30 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.601 -0.002 47 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.850 -0.003 60 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.099 -0.004 70 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.350 -0.003 84 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.600 -0.003 96 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.849 -0.004 103 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.099 -0.004 113 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.349 -0.004 123 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.599 -0.009 132 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 26 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 23 0
29SEP26 4.20 P 0.005 0.005 0.005 0.001 0.000 20 2 13 -2
29SEP26 4.30 P 0.000 0.000 0.000 0.002 -0.001 19 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 -0.001 20 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.012 -0.002 19 0 49 0
29SEP26 4.60 P 0.000 0.000 0.000 0.024 -0.003 19 0 142 0
29SEP26 4.70 P 0.000 0.000 0.000 0.045 -0.004 19 0 87 0
29SEP26 4.80 P 0.000 0.000 0.000 0.076 -0.005 19 0 95 0
29SEP26 4.90 P 0.000 0.000 0.000 0.117 -0.008 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.178 +0.006 20 0 494 0
29SEP26 5.25 P 0.365 0.365 0.365 0.371 +0.006 22 3 250 +3
29SEP26 5.50 P 0.000 0.000 0.000 0.604 +0.001 25 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.850 -0.003 30 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.100 -0.003 36 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.350 -0.003 42 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.600 -0.003 48 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.850 -0.003 53 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.099 -0.004 57 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.349 -0.004 61 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.599 -0.009 66 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.849 -0.001 70 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.099 +0.004 74 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 22 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.006 +0.002 20 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.011 +0.003 20 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.019 +0.004 20 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.032 +0.006 20 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.052 +0.008 20 0 65 0
29OCT26 4.70 P 0.000 0.000 0.000 0.080 +0.010 20 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.114 +0.009 20 0 20 0
29OCT26 4.90 P 0.000 0.000 0.000 0.160 +0.019 20 0 223 0
29OCT26 5.00 P 0.000 0.000 0.000 0.205 +0.005 19 0 26 0
29OCT26 5.25 P 0.000 0.000 0.000 0.396 +0.008 21 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.615 -0.001 23 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.850 -0.003 24 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.100 -0.003 29 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.350 -0.003 34 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.600 -0.003 38 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.850 -0.003 42 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.099 -0.004 46 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.349 -0.004 50 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.013 0.000 20 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.022 +0.001 20 0 1 0
27NOV26 4.40 P 0.000 0.000 0.000 0.035 +0.002 20 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.053 +0.002 20 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.077 +0.003 20 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.108 +0.003 20 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.147 +0.004 20 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.194 +0.015 20 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.249 +0.004 21 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.420 +0.003 21 0 0 0
27NOV26 5.50 P 0.000 0.000 0.000 0.631 +0.002 23 0 52 0
27NOV26 5.75 P 0.000 0.000 0.000 0.862 -0.009 25 0 0 0
27NOV26 6.00 P 0.000 0.000 0.000 1.100 -0.018 26 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 1.350 -0.018 30 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.600 -0.018 34 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.850 -0.018 38 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 2.100 -0.018 41 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 2.349 -0.019 44 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.003 +0.001 22 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.007 +0.002 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.012 +0.003 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.018 +0.003 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.028 +0.005 21 0 4 0
30DEC26 4.30 P 0.044 0.044 0.044 0.039 +0.004 21 1 11 +1
30DEC26 4.40 P 0.000 0.000 0.000 0.059 +0.007 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.082 +0.009 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.110 +0.010 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.145 +0.011 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.186 +0.013 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.233 +0.013 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.288 +0.013 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.452 +0.011 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.652 +0.008 23 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.880 +0.004 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.128 0.000 30 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.385 0.000 35 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.632 -0.003 38 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.877 -0.001 41 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.122 -0.003 43 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.369 -0.002 46 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.617 -0.002 48 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.864 -0.002 50 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.011 +0.001 21 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.016 +0.001 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.024 +0.002 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.033 +0.002 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.048 +0.004 21 0 102 0
30MAR27 4.10 P 0.000 0.000 0.000 0.062 0.000 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.081 +0.002 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.110 +0.004 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.141 +0.008 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.172 +0.002 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.208 +0.005 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.246 +0.005 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.294 +0.006 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.346 +0.006 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.404 +0.006 20 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.566 +0.006 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.752 +0.002 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.960 -0.002 18 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.185 -0.002 15 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.420 -0.002 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.659 -0.002 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.902 -0.002 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.146 -0.002 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.392 -0.002 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.639 -0.002 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.022 0.000 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.030 -0.001 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.040 -0.002 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.052 -0.003 20 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.072 0.000 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.093 0.000 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.114 -0.001 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.139 -0.001 20 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.167 -0.002 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.215 0.000 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.241 -0.001 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.285 0.000 20 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.333 0.000 20 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.385 0.000 20 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.442 0.000 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.600 0.000 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.780 0.000 19 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.983 -0.001 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.200 -0.001 17 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.428 -0.002 14 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.664 -0.002 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.904 -0.002 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.147 -0.002 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.392 -0.002 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.639 -0.002 0 0 0 0
TOTAL PUT 6 3,697 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.200
28AUG26 6.50 C 0.000 0.000 0.000 2.752 +0.006 153 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.502 +0.004 139 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.253 +0.005 126 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.003 +0.006 113 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.753 +0.006 100 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.499 0.000 86 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.241 -0.007 69 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.955 -0.011 0 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.706 -0.011 21 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.459 -0.015 18 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.236 -0.023 18 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.081 -0.022 18 0 182 0
28AUG26 9.50 C 0.028 0.029 0.028 0.018 -0.014 19 46 315 +5
28AUG26 9.75 C 0.008 0.008 0.008 0.003 -0.003 20 60 429 +38
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 653 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 35 0 996 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 46 0 438 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 56 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 65 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 74 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 83 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 119 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.752 +0.001 85 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.502 +0.001 78 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.253 +0.001 71 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.003 +0.001 64 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.753 +0.001 57 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.499 -0.005 49 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.241 -0.014 40 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.960 -0.011 18 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.714 -0.012 19 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.483 -0.014 19 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.290 -0.017 19 0 292 0
29SEP26 9.25 C 0.000 0.000 0.000 0.159 -0.006 19 0 353 0
29SEP26 9.50 C 0.108 0.108 0.103 0.076 -0.010 19 94 555 +59
29SEP26 9.75 C 0.000 0.000 0.000 0.033 -0.006 19 0 191 0
29SEP26 10.00 C 0.037 0.042 0.037 0.014 -0.003 19 20 800 0
29SEP26 10.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 698 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 39 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 43 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 46 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 61 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 64 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 67 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.756 +0.005 69 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.506 +0.004 64 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.257 +0.005 58 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.007 +0.005 52 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.758 +0.005 47 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.503 -0.001 40 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.246 -0.009 34 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.962 -0.013 19 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.722 -0.019 19 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.503 -0.023 18 0 0 0
29OCT26 9.00 C 0.365 0.365 0.365 0.349 -0.011 20 2 92 +2
29OCT26 9.25 C 0.000 0.000 0.000 0.224 -0.018 19 0 325 0
29OCT26 9.50 C 0.000 0.000 0.000 0.139 -0.027 19 0 62 0
29OCT26 9.75 C 0.000 0.000 0.000 0.083 -0.023 19 0 117 0
29OCT26 10.00 C 0.000 0.000 0.000 0.047 -0.017 19 0 186 0
29OCT26 10.50 C 0.000 0.000 0.000 0.013 -0.008 19 0 205 0
29OCT26 11.00 C 0.000 0.000 0.000 0.003 -0.003 19 0 211 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 -0.001 20 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 2.258 +0.006 50 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.009 +0.007 45 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.759 +0.006 40 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.503 -0.001 35 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.247 -0.008 29 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.969 -0.022 20 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.747 -0.032 20 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.577 -0.027 21 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.421 -0.021 21 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.305 -0.026 20 0 30 0
27NOV26 9.50 C 0.000 0.000 0.000 0.214 -0.044 20 0 60 0
27NOV26 9.75 C 0.000 0.000 0.000 0.146 -0.036 20 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.096 -0.034 20 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.039 -0.020 20 0 60 0
27NOV26 11.00 C 0.000 0.000 0.000 0.014 -0.011 20 0 30 0
27NOV26 11.50 C 0.000 0.000 0.000 0.005 -0.005 20 0 42 0
27NOV26 12.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 969 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.758 +0.007 52 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.508 +0.006 47 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.258 +0.006 43 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.009 +0.007 39 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.759 +0.006 35 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.504 0.000 30 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.254 -0.006 26 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.993 -0.030 21 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.797 -0.039 21 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.632 -0.044 21 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.495 -0.045 21 0 172 0
30DEC26 9.25 C 0.000 0.000 0.000 0.378 -0.061 21 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.298 -0.042 21 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.221 -0.025 21 0 151 0
30DEC26 10.00 C 0.000 0.000 0.000 0.161 -0.035 21 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.080 -0.027 21 0 157 0
30DEC26 11.00 C 0.087 0.087 0.087 0.038 -0.017 21 30 313 +30
30DEC26 11.50 C 0.000 0.000 0.000 0.017 -0.010 21 0 292 0
30DEC26 12.00 C 0.000 0.000 0.000 0.007 -0.006 21 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.003 -0.003 21 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 -0.002 21 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 27 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 32 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 35 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 2.758 +0.007 39 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.508 +0.006 35 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.258 +0.006 32 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.009 +0.005 28 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.769 +0.001 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.538 -0.012 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.331 -0.018 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.111 -0.022 21 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.946 -0.023 21 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.797 -0.023 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.663 -0.024 21 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.564 +0.009 21 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.463 -0.023 21 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.375 -0.022 21 0 0 0
30MAR27 10.00 C 0.355 0.355 0.355 0.300 -0.020 21 3 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.188 -0.017 21 0 88 0
30MAR27 11.00 C 0.000 0.000 0.000 0.113 -0.013 21 0 100 0
30MAR27 11.50 C 0.000 0.000 0.000 0.067 -0.008 21 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.038 -0.006 21 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.021 -0.004 21 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.011 -0.003 21 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.006 -0.002 21 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 -0.001 21 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 2.758 +0.006 30 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.521 +0.004 28 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.289 +0.003 27 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.065 +0.003 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.850 +0.003 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.645 +0.003 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.453 +0.010 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.271 -0.011 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.125 -0.011 22 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.991 -0.010 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.891 +0.017 24 0 70 0
29JUN27 9.25 C 0.000 0.000 0.000 0.755 -0.010 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.654 -0.009 23 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.564 -0.009 23 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.486 -0.008 23 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.355 -0.007 23 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.271 +0.004 24 0 244 0
29JUN27 11.50 C 0.000 0.000 0.000 0.192 -0.005 24 0 507 0
29JUN27 12.00 C 0.000 0.000 0.000 0.134 -0.004 24 0 57 0
29JUN27 12.50 C 0.000 0.000 0.000 0.093 -0.003 24 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.063 -0.002 24 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.042 -0.002 24 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.028 -0.002 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.019 -0.001 24 0 31 0
TOTAL CALL 255 29,689 +134
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 53 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 45 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 0.000 38 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.001 0.000 30 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.004 -0.004 19 0 162 0
28AUG26 9.00 P 0.000 0.000 0.000 0.032 -0.009 19 0 461 0
28AUG26 9.25 P 0.115 0.115 0.115 0.124 -0.021 18 10 824 +10
28AUG26 9.50 P 0.282 0.282 0.282 0.313 -0.002 18 2 874 +2
28AUG26 9.75 P 0.000 0.000 0.000 0.550 +0.008 0 0 514 0
28AUG26 10.00 P 0.000 0.000 0.000 0.800 +0.010 0 0 123 0
28AUG26 10.50 P 0.000 0.000 0.000 1.300 +0.010 0 0 15 0
28AUG26 11.00 P 0.000 0.000 0.000 1.800 +0.010 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.300 +0.010 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.800 +0.010 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.300 +0.010 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.800 +0.010 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.300 +0.010 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.800 +0.010 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.300 +0.010 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.800 +0.010 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.300 +0.010 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 29 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 0.002 -0.001 19 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.007 -0.001 19 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.022 -0.002 19 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.054 -0.003 19 0 443 0
29SEP26 8.75 P 0.000 0.000 0.000 0.117 -0.003 18 0 264 0
29SEP26 9.00 P 0.194 0.194 0.194 0.220 -0.002 18 10 494 0
29SEP26 9.25 P 0.330 0.330 0.330 0.369 -0.010 18 10 389 +10
29SEP26 9.50 P 0.000 0.000 0.000 0.564 -0.009 19 0 305 0
29SEP26 9.75 P 0.000 0.000 0.000 0.781 +0.007 19 0 228 0
29SEP26 10.00 P 0.000 0.000 0.000 1.015 +0.008 19 0 375 0
29SEP26 10.50 P 0.000 0.000 0.000 1.462 +0.003 0 0 939 0
29SEP26 11.00 P 0.000 0.000 0.000 1.976 +0.024 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.472 +0.022 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.992 +0.043 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.473 +0.026 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.942 -0.006 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.472 +0.026 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.972 +0.026 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.471 +0.026 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.971 +0.027 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.470 +0.027 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.969 +0.026 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.469 +0.027 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.968 +0.027 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.467 +0.025 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.004 -0.003 19 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.011 -0.005 19 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.025 -0.009 19 0 67 0
29OCT26 8.25 P 0.000 0.000 0.000 0.054 -0.013 19 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 0.102 -0.018 19 0 68 0
29OCT26 8.75 P 0.000 0.000 0.000 0.179 -0.021 19 0 40 0
29OCT26 9.00 P 0.275 0.275 0.275 0.285 -0.034 18 10 211 +10
29OCT26 9.25 P 0.000 0.000 0.000 0.427 -0.044 18 0 74 0
29OCT26 9.50 P 0.000 0.000 0.000 0.613 -0.032 19 0 55 0
29OCT26 9.75 P 0.000 0.000 0.000 0.796 -0.025 17 0 84 0
29OCT26 10.00 P 0.000 0.000 0.000 1.032 -0.004 19 0 70 0
29OCT26 10.50 P 0.000 0.000 0.000 1.465 -0.002 0 0 102 0
29OCT26 11.00 P 0.000 0.000 0.000 1.991 +0.037 0 0 1 0
29OCT26 11.50 P 0.000 0.000 0.000 2.472 +0.021 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.992 +0.043 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.473 +0.026 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.943 -0.005 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.472 +0.026 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.972 +0.026 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.471 +0.025 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.006 -0.005 20 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.014 -0.007 20 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 0.027 -0.014 20 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.053 -0.019 20 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 0.094 -0.026 20 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.160 -0.026 20 0 7 0
27NOV26 8.75 P 0.000 0.000 0.000 0.240 -0.033 19 0 120 0
27NOV26 9.00 P 0.000 0.000 0.000 0.354 -0.030 20 0 62 0
27NOV26 9.25 P 0.450 0.450 0.450 0.486 -0.033 19 2 38 +2
27NOV26 9.50 P 0.606 0.606 0.606 0.662 -0.055 20 6 25 +6
27NOV26 9.75 P 0.000 0.000 0.000 0.870 -0.008 21 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.061 -0.018 20 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.479 -0.006 0 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.991 +0.033 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.472 +0.020 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.992 +0.042 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.473 +0.024 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.943 -0.005 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.472 +0.024 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.972 +0.026 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.471 +0.024 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.004 -0.003 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.008 -0.005 21 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.017 -0.007 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.030 -0.013 21 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.055 -0.016 21 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.091 -0.021 21 0 83 0
30DEC26 8.25 P 0.108 0.108 0.108 0.143 -0.025 21 30 165 +30
30DEC26 8.50 P 0.000 0.000 0.000 0.226 -0.031 21 0 313 0
30DEC26 8.75 P 0.000 0.000 0.000 0.304 -0.031 20 0 368 0
30DEC26 9.00 P 0.000 0.000 0.000 0.428 -0.020 21 0 367 0
30DEC26 9.25 P 0.000 0.000 0.000 0.570 -0.011 21 0 202 0
30DEC26 9.50 P 0.000 0.000 0.000 0.725 -0.030 21 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.904 -0.026 21 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 1.101 -0.021 21 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.503 -0.003 0 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.991 +0.033 0 0 197 0
30DEC26 11.50 P 2.435 2.435 2.435 2.472 +0.019 0 1 180 -1
30DEC26 12.00 P 0.000 0.000 0.000 2.992 +0.041 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.473 +0.024 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.943 -0.005 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.472 +0.024 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.972 +0.026 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.471 +0.024 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.971 +0.025 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.470 +0.026 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.969 +0.026 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.469 +0.026 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.968 +0.026 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.467 +0.024 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.010 -0.002 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.018 -0.003 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.032 -0.004 21 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.049 -0.005 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.077 -0.007 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.116 -0.008 21 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.167 -0.010 21 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.232 -0.012 21 0 288 0
30MAR27 8.50 P 0.000 0.000 0.000 0.320 -0.010 21 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.410 -0.012 20 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.523 -0.012 20 0 130 0
30MAR27 9.25 P 0.000 0.000 0.000 0.656 -0.036 20 0 182 0
30MAR27 9.50 P 0.000 0.000 0.000 0.827 -0.011 21 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 0.995 -0.009 21 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.177 -0.007 21 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.564 -0.006 20 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.996 -0.007 0 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.499 +0.033 0 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.992 +0.039 0 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.473 +0.024 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.943 -0.005 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.472 +0.024 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.972 +0.026 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.471 +0.024 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.971 +0.025 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.470 +0.026 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.969 +0.026 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.044 0.000 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.066 -0.001 24 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.093 -0.004 24 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.134 0.000 24 0 95 0
29JUN27 7.50 P 0.000 0.000 0.000 0.170 -0.011 23 0 96 0
29JUN27 7.75 P 0.000 0.000 0.000 0.229 -0.013 23 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.308 -0.002 24 0 183 0
29JUN27 8.25 P 0.380 0.380 0.377 0.397 0.000 24 37 97 +20
29JUN27 8.50 P 0.000 0.000 0.000 0.496 0.000 24 0 68 0
29JUN27 8.75 P 0.000 0.000 0.000 0.608 0.000 24 0 13 0
29JUN27 9.00 P 0.721 0.721 0.721 0.730 +0.001 24 10 142 +10
29JUN27 9.25 P 0.000 0.000 0.000 0.871 +0.002 24 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 1.022 +0.002 24 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.185 +0.003 25 0 190 0
29JUN27 10.00 P 1.383 1.383 1.383 1.362 +0.003 25 12 402 -12
29JUN27 10.50 P 0.000 0.000 0.000 1.747 +0.005 25 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.171 +0.006 26 0 156 0
29JUN27 11.50 P 0.000 0.000 0.000 2.629 +0.008 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.113 +0.010 30 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.578 -0.004 31 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.042 -0.004 31 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.512 -0.005 29 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.987 -0.004 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.471 +0.004 0 0 0 0
TOTAL PUT 140 18,235 +87
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YOF - YOFC CLOSING PRICE HK$ 132.700
21AUG26 97.00 C 0.00 0.00 0.00 35.71 +1.39 188 0 0 0
21AUG26 98.00 C 0.00 0.00 0.00 34.71 +1.39 181 0 0 0
21AUG26 99.00 C 0.00 0.00 0.00 33.71 +1.39 175 0 0 0
21AUG26 100.00 C 0.00 0.00 0.00 32.71 +1.38 169 0 0 0
21AUG26 101.00 C 0.00 0.00 0.00 31.71 +1.38 163 0 0 0
21AUG26 102.00 C 0.00 0.00 0.00 30.71 +1.37 157 0 0 0
21AUG26 103.00 C 0.00 0.00 0.00 29.71 +1.37 151 0 0 0
21AUG26 104.00 C 0.00 0.00 0.00 28.71 +1.36 145 0 0 0
21AUG26 105.00 C 0.00 0.00 0.00 27.71 +1.35 139 0 0 0
21AUG26 106.00 C 0.00 0.00 0.00 26.71 +1.33 133 0 0 0
21AUG26 107.00 C 0.00 0.00 0.00 25.71 +1.31 128 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 24.71 +1.29 122 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 23.72 +1.27 142 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 22.72 +1.23 135 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 21.73 +1.19 139 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 20.73 +1.14 133 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 19.75 +1.09 138 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 18.76 +1.03 135 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 17.78 +0.96 135 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 16.81 +0.88 136 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 15.85 +0.80 136 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 14.90 +0.70 137 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 13.96 +0.60 136 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 13.04 +0.50 137 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 12.13 +0.38 136 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 11.25 +0.27 137 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 10.39 +0.16 136 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 9.55 +0.03 136 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 8.75 -0.08 136 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 7.98 -0.19 136 0 0 0
21AUG26 127.00 C 0.00 0.00 0.00 7.24 -0.08 136 0 0 0
21AUG26 128.00 C 0.00 0.00 0.00 6.54 -0.20 136 0 0 0
21AUG26 129.00 C 0.00 0.00 0.00 5.70 -0.49 129 0 0 0
21AUG26 130.00 C 0.00 0.00 0.00 5.10 -0.57 130 0 1 0
21AUG26 131.00 C 0.00 0.00 0.00 4.54 -0.64 131 0 0 0
21AUG26 132.00 C 0.00 0.00 0.00 4.03 -0.69 132 0 15 0
21AUG26 133.00 C 0.00 0.00 0.00 3.54 -0.74 132 0 0 0
21AUG26 134.00 C 0.00 0.00 0.00 3.20 -0.68 136 0 3 0
21AUG26 135.00 C 2.80 2.80 2.80 2.79 -0.72 136 5 19 +5
21AUG26 136.00 C 0.00 0.00 0.00 2.41 -0.76 136 0 0 0
21AUG26 137.00 C 0.00 0.00 0.00 2.08 -0.80 136 0 1 0
21AUG26 138.00 C 0.00 0.00 0.00 1.78 -0.84 136 0 3 0
21AUG26 139.00 C 0.00 0.00 0.00 1.52 -0.86 136 0 0 0
21AUG26 140.00 C 2.00 2.00 1.80 1.33 -0.83 138 17 32 +17
21AUG26 141.00 C 0.00 0.00 0.00 1.12 -0.80 138 0 0 0
21AUG26 142.00 C 2.40 2.40 1.00 0.94 -0.76 138 6 4 -1
21AUG26 143.00 C 0.00 0.00 0.00 0.76 -0.74 137 0 2 0
21AUG26 144.00 C 0.00 0.00 0.00 0.65 -0.68 138 0 0 0
21AUG26 145.00 C 0.80 2.00 0.80 0.53 -0.64 137 27 28 -3
21AUG26 146.00 C 0.00 0.00 0.00 0.44 -0.58 138 0 0 0
21AUG26 147.00 C 0.00 0.00 0.00 0.35 -0.55 137 0 1 0
21AUG26 148.00 C 0.00 0.00 0.00 0.29 -0.49 137 0 0 0
21AUG26 149.00 C 0.00 0.00 0.00 0.23 -0.43 137 0 0 0
21AUG26 150.00 C 0.87 0.87 0.41 0.19 -0.38 138 15 12 -7
21AUG26 152.50 C 0.70 0.70 0.70 0.11 -0.30 138 2 3 0
21AUG26 155.00 C 0.28 0.28 0.28 0.05 -0.23 135 2 4 0
21AUG26 157.50 C 0.00 0.00 0.00 0.03 -0.16 137 0 0 0
21AUG26 160.00 C 0.00 0.00 0.00 0.01 -0.12 131 0 15 0
21AUG26 162.50 C 0.00 0.00 0.00 0.01 -0.08 141 0 0 0
21AUG26 165.00 C 0.00 0.00 0.00 0.01 -0.05 150 0 0 0
21AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.03 159 0 0 0
21AUG26 170.00 C 0.00 0.00 0.00 0.01 -0.02 168 0 0 0
21AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.01 177 0 0 0
21AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
21AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
21AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
21AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 235 0 15 0
21AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
21AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 250 0 31 0
28AUG26 95.00 C 0.00 0.00 0.00 37.96 +1.00 117 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 35.81 +1.14 132 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 33.36 +0.94 125 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 30.96 +0.72 121 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 29.07 +0.95 132 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 26.95 +0.88 132 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 24.90 +0.80 132 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 22.93 +0.72 132 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 21.04 +0.64 132 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 19.25 +0.56 132 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 17.55 +0.48 132 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 15.94 +0.40 132 0 2 0
28AUG26 125.00 C 0.00 0.00 0.00 14.43 +0.32 132 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 13.03 +0.64 132 0 17 0
28AUG26 130.00 C 0.00 0.00 0.00 12.00 +0.82 136 0 15 0
28AUG26 132.50 C 10.76 13.50 10.76 10.65 +0.58 134 10 177 -8
28AUG26 135.00 C 10.40 10.40 10.40 9.30 +0.26 131 1 18 +1
28AUG26 137.50 C 8.10 8.10 8.10 8.56 +0.46 135 2 18 +2
28AUG26 140.00 C 0.00 0.00 0.00 7.47 +0.19 133 0 40 0
28AUG26 142.50 C 8.93 8.93 8.93 6.67 +0.12 133 7 7 +7
28AUG26 145.00 C 0.00 0.00 0.00 5.96 +0.08 134 0 18 0
28AUG26 147.50 C 6.40 6.40 6.40 5.28 0.00 134 1 33 0
28AUG26 150.00 C 4.62 5.26 4.62 4.64 +0.02 134 5 29 +5
28AUG26 152.50 C 5.00 5.00 5.00 3.94 -0.14 132 1 228 +1
28AUG26 155.00 C 0.00 0.00 0.00 3.45 -0.14 132 0 62 0
28AUG26 157.50 C 0.00 0.00 0.00 3.00 -0.15 132 0 31 0
28AUG26 160.00 C 0.00 0.00 0.00 2.61 -0.16 132 0 2 0
28AUG26 162.50 C 0.00 0.00 0.00 2.27 -0.15 132 0 15 0
28AUG26 165.00 C 2.82 2.82 2.82 1.96 -0.15 132 2 32 +2
28AUG26 167.50 C 0.00 0.00 0.00 1.69 -0.15 132 0 0 0
28AUG26 170.00 C 2.10 2.22 2.10 1.46 -0.14 132 3 17 +1
28AUG26 172.50 C 0.00 0.00 0.00 1.26 -0.13 132 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 1.08 -0.13 132 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.92 -0.13 132 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.79 -0.12 132 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 0.67 -0.11 132 0 2 0
28AUG26 185.00 C 0.00 0.00 0.00 0.58 -0.09 132 0 24 0
28AUG26 187.50 C 0.00 0.00 0.00 0.49 -0.09 132 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.42 -0.08 132 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.35 -0.08 132 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.30 -0.07 132 0 4 0
28AUG26 197.50 C 0.00 0.00 0.00 0.25 -0.07 132 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.21 -0.06 132 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 63.56 +1.22 113 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 61.25 +1.20 113 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 58.96 +1.16 113 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 56.72 +1.13 113 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 54.51 +1.08 113 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.34 +1.04 113 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.22 +1.00 113 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 48.14 +0.94 113 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 46.12 +0.90 113 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 44.14 +0.85 113 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.22 +0.80 113 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 40.35 +0.75 113 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 38.54 +0.70 113 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 36.78 +0.65 113 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.08 +0.60 113 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 33.43 +1.53 113 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 31.85 +0.50 113 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 30.09 +1.12 112 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 28.64 +1.05 112 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 27.32 +1.06 112 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 25.63 +0.65 110 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 24.42 +0.67 111 0 100 0
29SEP26 125.00 C 0.00 0.00 0.00 23.03 +0.45 110 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 21.90 +0.45 111 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 21.02 0.00 112 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 19.88 +0.54 112 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.00 +0.64 113 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 18.07 +0.63 113 0 0 0
29SEP26 140.00 C 20.00 20.30 17.81 17.15 +0.59 114 17 24 -8
29SEP26 142.50 C 0.00 0.00 0.00 16.41 +0.63 115 0 15 0
29SEP26 145.00 C 0.00 0.00 0.00 15.64 +0.61 115 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 14.90 -0.04 116 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 14.09 +0.58 115 0 35 0
29SEP26 152.50 C 0.00 0.00 0.00 13.32 +0.31 115 0 26 0
29SEP26 155.00 C 0.00 0.00 0.00 12.59 +0.27 115 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 11.90 +0.23 115 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 11.25 +0.21 115 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 10.62 +0.17 115 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 10.03 +0.14 115 0 17 0
29SEP26 167.50 C 0.00 0.00 0.00 9.47 +0.11 115 0 0 0
29SEP26 170.00 C 11.00 11.00 11.00 8.94 +0.09 115 1 1 +1
29SEP26 172.50 C 0.00 0.00 0.00 8.44 +0.07 115 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 7.96 +0.04 115 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 7.51 +0.02 115 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 7.09 +0.01 115 0 4 0
29SEP26 182.50 C 0.00 0.00 0.00 6.49 -0.20 113 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 6.31 -0.01 114 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 5.95 -0.03 114 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.61 -0.04 114 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 5.29 -0.05 114 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 4.99 -0.05 114 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 4.70 -0.07 114 0 2 0
29SEP26 200.00 C 6.18 6.18 6.18 4.30 -0.20 113 1 4 +1
29OCT26 70.00 C 0.00 0.00 0.00 64.98 +1.18 109 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 62.85 +1.15 109 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 60.77 +1.13 109 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 58.72 +1.09 109 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 56.73 +1.07 109 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 54.77 +1.03 109 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 52.87 +1.00 109 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 51.01 +0.96 109 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 49.20 +0.93 109 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 47.44 +0.90 109 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 45.73 +0.87 109 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 44.06 +0.83 109 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 42.45 +0.80 109 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 40.88 +0.76 109 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 39.36 +0.73 109 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 37.89 +0.70 109 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 36.06 +0.26 107 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 34.34 -0.11 106 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 33.27 +0.12 107 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 32.55 +0.66 110 0 0 0
29OCT26 120.00 C 26.86 32.55 26.86 30.80 +1.04 107 2 0 0
29OCT26 122.50 C 0.00 0.00 0.00 30.32 +1.70 111 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 28.80 +1.23 109 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 27.45 +0.90 108 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 26.46 +0.87 109 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 25.46 +0.81 109 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 24.52 +0.77 109 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 23.62 +0.74 109 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.76 +0.70 110 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 21.93 +0.66 110 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 21.13 +0.61 110 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 20.38 +0.58 110 0 2 0
29OCT26 150.00 C 0.00 0.00 0.00 19.56 +0.79 110 0 2 0
29OCT26 152.50 C 0.00 0.00 0.00 19.09 +0.80 112 0 61 0
29OCT26 155.00 C 0.00 0.00 0.00 18.37 +0.77 112 0 76 0
29OCT26 157.50 C 0.00 0.00 0.00 17.64 +0.56 112 0 79 0
29OCT26 160.00 C 0.00 0.00 0.00 16.94 +0.46 112 0 44 0
29OCT26 162.50 C 0.00 0.00 0.00 16.26 +0.27 111 0 49 0
29OCT26 165.00 C 0.00 0.00 0.00 15.62 +0.34 111 0 15 0
29OCT26 167.50 C 0.00 0.00 0.00 15.00 +0.14 111 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 14.40 +0.13 111 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 13.82 +0.11 111 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 13.27 +0.10 111 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 12.75 +0.09 111 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 12.24 +0.08 111 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 11.75 +0.07 111 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 11.28 +0.06 111 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 10.83 +0.05 111 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 10.40 +0.04 111 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 9.99 +0.03 111 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 9.59 +0.02 111 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 9.21 +0.02 111 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 8.85 +0.01 111 0 30 0
27NOV26 95.00 C 0.00 0.00 0.00 48.68 +0.85 107 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 47.14 +0.82 107 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 45.05 +0.20 104 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 44.20 +0.77 107 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 42.79 +0.74 107 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 41.42 +0.71 107 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 40.09 +0.68 107 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 38.81 +0.66 107 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 37.56 +0.63 107 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 36.35 +0.60 107 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 35.18 +0.58 107 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 34.04 +0.55 107 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 32.52 +0.11 106 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 31.65 +0.98 107 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 30.68 +0.90 107 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 29.60 +0.73 106 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 28.70 +0.70 107 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 27.83 +0.66 107 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 27.00 +0.64 107 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 26.31 +0.73 108 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 25.53 +0.69 108 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 24.78 +0.65 108 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 24.06 +0.72 109 0 43 0
27NOV26 152.50 C 0.00 0.00 0.00 23.64 +1.04 110 0 26 0
27NOV26 155.00 C 0.00 0.00 0.00 22.87 +0.75 110 0 31 0
27NOV26 157.50 C 0.00 0.00 0.00 22.04 +0.72 109 0 44 0
27NOV26 160.00 C 0.00 0.00 0.00 21.42 +0.39 110 0 34 0
27NOV26 162.50 C 0.00 0.00 0.00 20.73 +0.47 110 0 41 0
27NOV26 165.00 C 0.00 0.00 0.00 20.07 +0.35 110 0 7 0
27NOV26 167.50 C 0.00 0.00 0.00 19.42 +0.26 109 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 18.80 +0.21 109 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 18.20 +0.20 109 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 17.62 +0.19 109 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 17.06 +0.18 109 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 16.51 +0.16 109 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 15.99 +0.16 109 0 1 0
27NOV26 185.00 C 0.00 0.00 0.00 15.48 +0.14 109 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 14.99 +0.13 109 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 14.51 +0.12 109 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 14.05 +0.11 109 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 13.61 +0.10 109 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 13.18 +0.09 109 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 12.77 +0.09 109 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.45 +0.32 100 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 49.78 +1.08 104 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 48.37 +1.06 104 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 47.00 +1.04 104 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 44.90 +0.26 101 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 43.62 +0.25 101 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.12 +0.99 104 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.19 +0.26 101 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.72 +0.96 104 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 39.57 +0.95 104 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 38.50 +2.10 104 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 37.79 +1.82 105 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 35.85 +0.44 102 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 34.87 +0.46 103 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 34.29 +1.49 104 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 32.97 +1.45 103 0 301 0
30DEC26 135.00 C 0.00 0.00 0.00 32.08 +1.05 103 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 31.75 +1.25 105 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 31.17 +1.37 106 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 29.51 +0.57 103 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.71 +0.51 103 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 27.98 +0.50 104 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 27.24 +0.52 104 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 26.69 +0.84 104 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 26.61 +1.21 106 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 25.87 +1.63 106 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 25.16 +1.41 106 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 24.47 +0.90 106 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 23.79 +1.23 106 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.14 +1.11 106 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 22.51 +0.64 106 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 21.90 +1.25 106 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 21.30 +0.85 106 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 20.72 +0.70 106 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 20.16 +0.59 106 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 19.62 +0.58 106 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 19.09 +0.57 106 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 18.58 +0.56 106 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 18.08 +0.55 106 0 36 0
30DEC26 192.50 C 0.00 0.00 0.00 17.59 +0.53 106 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 17.12 +0.52 106 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 16.67 +0.51 106 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 16.23 +0.50 106 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 57.75 +0.96 101 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.49 +0.94 101 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 55.27 +0.92 101 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 54.07 +0.90 101 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.91 +0.89 101 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 51.77 +0.87 101 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 50.67 +0.86 101 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 49.59 +0.84 101 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 48.54 +0.83 101 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 47.51 +0.80 101 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 46.51 +0.79 101 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 45.16 +0.40 100 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 44.59 +0.76 101 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 43.66 +0.75 101 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 42.75 +0.73 101 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 41.87 +0.71 101 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 41.01 +0.70 101 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 40.17 +0.68 101 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 39.36 +0.68 101 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 38.56 +0.66 101 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 38.07 +1.07 102 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 37.40 +1.09 102 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 36.73 +1.08 103 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 35.52 +0.58 101 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 34.86 +0.61 101 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 34.22 +0.65 102 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 33.59 +0.68 102 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 32.83 +0.57 101 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.18 +0.55 101 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 31.82 +0.80 102 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 31.25 +0.84 102 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 63.42 +1.03 101 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 62.30 +1.02 101 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 61.20 +1.00 101 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 60.14 +1.00 101 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 59.09 +0.98 101 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 58.07 +0.97 101 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 57.07 +0.95 101 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 56.10 +0.94 101 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 55.15 +0.93 101 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 54.22 +0.92 101 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 53.31 +0.91 101 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 52.42 +0.89 101 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 51.55 +1.35 101 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 50.76 +1.39 101 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 49.94 +1.48 101 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 49.15 +1.50 101 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 48.36 +1.36 101 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 47.82 +1.53 102 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 47.12 +1.51 102 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 46.43 +1.50 102 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 45.52 +1.27 101 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 45.07 +1.50 102 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 44.16 +1.27 102 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 43.48 +1.09 102 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 42.81 +1.08 102 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 41.83 +0.74 101 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 41.19 +0.74 101 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 40.56 +0.72 101 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 39.95 +0.72 101 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 39.34 +0.71 101 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 38.75 +0.70 101 0 0 0
TOTAL CALL 127 5,639 +16
21AUG26 97.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
21AUG26 98.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
21AUG26 99.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
21AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 196 0 10 0
21AUG26 101.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
21AUG26 102.00 P 0.00 0.00 0.00 0.01 -0.01 183 0 0 0
21AUG26 103.00 P 0.00 0.00 0.00 0.01 -0.02 177 0 0 0
21AUG26 104.00 P 0.00 0.00 0.00 0.01 -0.03 171 0 0 0
21AUG26 105.00 P 0.00 0.00 0.00 0.01 -0.04 164 0 0 0
21AUG26 106.00 P 0.00 0.00 0.00 0.01 -0.06 158 0 0 0
21AUG26 107.00 P 0.00 0.00 0.00 0.01 -0.08 152 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 0.01 -0.10 146 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.01 -0.12 140 0 0 0
21AUG26 110.00 P 0.00 0.00 0.00 0.01 -0.16 135 0 2 0
21AUG26 111.00 P 0.00 0.00 0.00 0.02 -0.19 139 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 0.03 -0.23 139 0 0 0
21AUG26 113.00 P 0.00 0.00 0.00 0.04 -0.29 138 0 0 0
21AUG26 114.00 P 0.00 0.00 0.00 0.06 -0.34 139 0 0 0
21AUG26 115.00 P 0.00 0.00 0.00 0.08 -0.41 138 0 1 0
21AUG26 116.00 P 0.07 0.07 0.07 0.11 -0.48 138 1 1 0
21AUG26 117.00 P 0.00 0.00 0.00 0.13 -0.58 135 0 1 0
21AUG26 118.00 P 0.00 0.00 0.00 0.18 -0.69 135 0 1 0
21AUG26 119.00 P 0.00 0.00 0.00 0.24 -0.80 135 0 0 0
21AUG26 120.00 P 0.00 0.00 0.00 0.31 -0.94 135 0 3 0
21AUG26 121.00 P 0.00 0.00 0.00 0.41 -1.06 135 0 0 0
21AUG26 122.00 P 0.00 0.00 0.00 0.52 -1.19 135 0 0 0
21AUG26 123.00 P 0.00 0.00 0.00 0.66 -1.32 135 0 0 0
21AUG26 124.00 P 2.05 2.05 2.05 0.82 -1.44 135 1 1 +1
21AUG26 125.00 P 0.76 0.99 0.76 1.01 -1.59 135 7 6 0
21AUG26 126.00 P 0.00 0.00 0.00 1.27 -1.66 136 0 0 0
21AUG26 127.00 P 0.00 0.00 0.00 1.48 -1.85 134 0 0 0
21AUG26 128.00 P 0.00 0.00 0.00 1.84 -1.90 136 0 1 0
21AUG26 129.00 P 0.00 0.00 0.00 2.16 -2.02 136 0 1 0
21AUG26 130.00 P 2.90 2.90 2.90 2.56 -2.11 136 1 6 -1
21AUG26 131.00 P 0.00 0.00 0.00 2.97 -2.19 136 0 1 0
21AUG26 132.00 P 0.00 0.00 0.00 3.44 -2.28 136 0 0 0
21AUG26 133.00 P 0.00 0.00 0.00 3.94 -2.35 136 0 0 0
21AUG26 134.00 P 0.00 0.00 0.00 4.47 -2.40 135 0 0 0
21AUG26 135.00 P 3.00 3.80 3.00 5.00 -2.31 133 2 2 +1
21AUG26 136.00 P 0.00 0.00 0.00 5.67 -2.27 135 0 0 0
21AUG26 137.00 P 0.00 0.00 0.00 6.37 -2.24 136 0 0 0
21AUG26 138.00 P 0.00 0.00 0.00 7.08 -2.24 136 0 0 0
21AUG26 139.00 P 0.00 0.00 0.00 7.81 -2.22 136 0 0 0
21AUG26 140.00 P 0.00 0.00 0.00 8.58 -2.20 136 0 4 0
21AUG26 141.00 P 0.00 0.00 0.00 9.38 -2.17 137 0 3 0
21AUG26 142.00 P 0.00 0.00 0.00 10.20 -2.12 136 0 0 0
21AUG26 143.00 P 0.00 0.00 0.00 11.05 -2.09 137 0 0 0
21AUG26 144.00 P 0.00 0.00 0.00 11.92 -2.05 136 0 0 0
21AUG26 145.00 P 12.40 12.40 12.20 12.81 -1.99 137 14 14 -2
21AUG26 146.00 P 0.00 0.00 0.00 13.71 -1.97 136 0 0 0
21AUG26 147.00 P 0.00 0.00 0.00 14.63 -1.92 136 0 0 0
21AUG26 148.00 P 0.00 0.00 0.00 15.57 -1.86 136 0 1 0
21AUG26 149.00 P 0.00 0.00 0.00 16.51 -1.83 136 0 0 0
21AUG26 150.00 P 0.00 0.00 0.00 17.47 -1.79 136 0 0 0
21AUG26 152.50 P 0.00 0.00 0.00 19.89 -1.69 136 0 1 0
21AUG26 155.00 P 0.00 0.00 0.00 22.35 -1.61 137 0 0 0
21AUG26 157.50 P 0.00 0.00 0.00 24.82 -1.55 136 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 27.31 -1.49 138 0 7 0
21AUG26 162.50 P 0.00 0.00 0.00 29.80 -1.46 0 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 32.30 -1.44 0 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 34.80 -1.42 0 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 37.30 -1.41 0 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 39.80 -1.40 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 42.30 -1.40 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 44.80 -1.40 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 47.30 -1.40 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 49.80 -1.40 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 52.30 -1.40 0 0 0 0
21AUG26 187.50 P 0.00 0.00 0.00 54.80 -1.40 0 0 0 0
21AUG26 190.00 P 0.00 0.00 0.00 57.30 -1.40 0 0 0 0
21AUG26 192.50 P 0.00 0.00 0.00 59.80 -1.40 0 0 0 0
21AUG26 195.00 P 0.00 0.00 0.00 62.30 -1.40 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.40 -0.19 132 0 1 0
28AUG26 97.50 P 0.00 0.00 0.00 0.55 -0.24 132 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.75 -0.31 132 0 4 0
28AUG26 102.50 P 0.00 0.00 0.00 1.00 -0.35 132 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 1.29 -0.46 132 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 1.69 -0.50 132 0 0 0
28AUG26 110.00 P 1.75 1.75 1.75 2.13 -0.59 132 2 2 +2
28AUG26 112.50 P 0.00 0.00 0.00 2.66 -0.68 132 0 1 0
28AUG26 115.00 P 2.68 2.68 2.68 3.28 -0.70 132 1 8 +1
28AUG26 117.50 P 0.00 0.00 0.00 3.96 -0.75 132 0 0 0
28AUG26 120.00 P 3.27 4.43 3.27 4.65 -0.94 130 4 5 +2
28AUG26 122.50 P 0.00 0.00 0.00 5.48 -1.13 130 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 6.48 -1.25 129 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 7.52 -1.42 129 1 3 +1
28AUG26 130.00 P 0.00 0.00 0.00 8.74 -1.51 129 0 16 0
28AUG26 132.50 P 0.00 0.00 0.00 10.07 -1.59 130 0 4 0
28AUG26 135.00 P 0.00 0.00 0.00 11.65 -1.30 132 0 2 0
28AUG26 137.50 P 10.68 10.68 10.68 13.08 -1.80 132 1 5 0
28AUG26 140.00 P 0.00 0.00 0.00 14.89 -1.62 135 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 16.59 -1.13 136 0 1 0
28AUG26 145.00 P 0.00 0.00 0.00 18.05 -1.47 132 0 7 0
28AUG26 147.50 P 0.00 0.00 0.00 19.86 -1.48 132 0 2 0
28AUG26 150.00 P 0.00 0.00 0.00 21.71 -1.52 132 0 49 0
28AUG26 152.50 P 0.00 0.00 0.00 23.68 -1.52 132 0 10 0
28AUG26 155.00 P 0.00 0.00 0.00 25.64 -1.53 132 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 27.73 -2.42 132 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 29.83 -1.54 132 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 31.98 -1.54 132 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 34.19 -1.54 132 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 36.40 -1.54 132 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 38.68 -1.53 132 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 40.98 -1.53 132 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 43.28 -1.53 132 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 45.65 -1.50 132 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 48.01 -1.51 132 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 50.39 -1.49 132 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 52.80 -1.48 132 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 55.21 -1.49 132 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 57.64 -1.47 132 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 60.08 -1.46 132 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 62.53 -1.46 132 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 64.98 -1.45 132 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 67.45 -1.44 132 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.64 -0.15 113 0 5 0
29SEP26 72.50 P 0.00 0.00 0.00 0.80 -0.22 113 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.03 -0.22 113 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.26 -0.28 113 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.55 -0.32 113 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 1.88 -0.33 113 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.23 -0.43 113 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 2.68 -0.43 113 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 3.13 -0.49 113 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 3.65 -0.57 113 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.24 -0.57 113 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 4.83 -0.66 113 0 33 0
29SEP26 100.00 P 0.00 0.00 0.00 5.37 -0.88 112 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 6.10 -0.91 112 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 6.83 -1.01 111 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 7.67 -1.11 111 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 8.58 -1.14 111 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 9.49 -1.20 111 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 10.59 -0.87 112 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 11.67 -0.89 112 0 10 0
29SEP26 120.00 P 0.00 0.00 0.00 12.85 -1.65 112 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 14.09 -1.04 113 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 15.33 -0.81 112 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 16.70 -0.73 113 0 10 0
29SEP26 130.00 P 0.00 0.00 0.00 18.65 -0.71 116 0 30 0
29SEP26 132.50 P 0.00 0.00 0.00 19.62 -1.34 114 0 29 0
29SEP26 135.00 P 0.00 0.00 0.00 21.15 -1.69 114 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 22.86 -1.64 115 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 24.34 -1.48 115 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.01 -1.63 116 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 27.73 -1.46 116 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 29.49 -1.57 117 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 31.27 -1.46 117 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 33.11 -1.50 118 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 35.00 -1.38 119 5 5 +3
29SEP26 157.50 P 0.00 0.00 0.00 36.89 -1.69 119 5 5 +5
29SEP26 160.00 P 0.00 0.00 0.00 38.76 -1.76 119 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 40.12 -2.34 116 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 42.24 -2.16 117 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 44.45 -1.99 119 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 46.61 -0.50 120 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 48.48 -0.66 119 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 49.60 -1.57 113 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 51.62 -3.18 113 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 53.69 -1.58 113 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 55.83 -1.59 113 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 57.98 -1.59 113 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 60.13 -1.59 113 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 62.28 -1.60 113 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 64.43 -1.60 113 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 66.65 -1.58 113 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 68.90 -1.58 113 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 71.15 -1.59 113 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.90 -0.22 109 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.26 -0.21 109 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 2.64 -0.29 109 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 3.11 -0.30 109 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 3.59 -0.30 109 0 0 0
29OCT26 82.50 P 3.81 3.81 3.73 4.10 -0.40 109 30 15 +15
29OCT26 85.00 P 0.00 0.00 0.00 4.73 -0.40 109 0 0 0
29OCT26 87.50 P 4.45 4.45 4.45 5.35 -0.26 109 15 15 +15
29OCT26 90.00 P 0.00 0.00 0.00 5.98 -0.49 109 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 6.75 -0.52 109 0 1 0
29OCT26 95.00 P 7.80 7.80 6.43 7.55 -0.52 109 2 1 0
29OCT26 97.50 P 0.00 0.00 0.00 8.09 -0.78 108 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 8.91 -0.82 108 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 9.86 -0.96 108 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 10.81 -0.82 107 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 11.76 -1.14 107 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 12.75 -1.03 107 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 13.89 -1.26 107 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.03 -0.85 107 0 15 0
29OCT26 117.50 P 0.00 0.00 0.00 16.40 -0.78 108 0 1 0
29OCT26 120.00 P 0.00 0.00 0.00 17.70 -0.82 109 0 6 0
29OCT26 122.50 P 0.00 0.00 0.00 19.05 -0.85 109 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 20.43 -0.90 109 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 21.86 -0.95 109 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 23.33 -0.98 109 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 24.84 -1.02 110 0 7 0
29OCT26 135.00 P 0.00 0.00 0.00 26.40 -1.23 110 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 27.96 -1.30 110 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 29.07 -2.26 108 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 31.22 -1.73 111 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 32.65 -1.94 110 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 34.54 -1.86 111 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 35.99 -2.22 110 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 38.18 -1.83 112 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 39.62 -2.20 110 0 4 0
29OCT26 157.50 P 0.00 0.00 0.00 41.54 -2.08 111 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 43.38 -2.08 111 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 45.48 -1.95 112 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 47.44 -0.52 113 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 48.62 -2.75 109 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 51.18 -0.61 112 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 52.45 -1.26 109 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 54.36 -2.94 109 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 56.30 -1.33 109 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 59.93 +0.24 117 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 60.41 -1.33 109 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 62.46 -1.34 109 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 64.52 -3.31 109 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 66.58 -1.34 109 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 68.63 -1.35 109 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 70.70 -1.38 109 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 72.87 -1.38 109 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 75.04 -1.39 109 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 10.22 -0.59 107 0 0 0
27NOV26 97.50 P 9.60 9.60 9.60 11.23 -0.60 107 15 15 +15
27NOV26 100.00 P 10.50 10.50 10.50 12.25 -0.59 107 15 15 +15
27NOV26 102.50 P 0.00 0.00 0.00 13.26 -0.60 107 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 14.28 -0.64 107 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 15.42 -1.00 107 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 16.63 -0.72 107 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 17.30 -1.27 105 0 0 0
27NOV26 115.00 P 17.51 17.51 17.51 18.76 -0.54 106 2 2 +2
27NOV26 117.50 P 0.00 0.00 0.00 20.00 -0.67 106 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 21.37 -0.71 107 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 22.79 -0.74 107 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 24.23 -0.79 107 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 25.72 -0.83 107 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 27.26 -0.85 108 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 28.82 -0.88 108 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 30.41 -1.07 108 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 32.06 -1.74 108 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 33.29 -2.16 107 0 20 0
27NOV26 142.50 P 0.00 0.00 0.00 35.04 -2.07 107 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 36.74 -2.02 108 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 38.42 -1.95 108 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 40.19 -2.09 108 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 42.00 -2.12 108 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 43.97 -1.98 109 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 45.85 -1.94 109 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 47.70 -1.93 110 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 49.60 -0.37 110 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 51.32 -0.44 110 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 53.42 -0.28 111 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 54.44 -1.21 107 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 56.38 -1.21 107 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 58.32 -1.21 107 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 60.26 -1.21 107 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 62.20 -1.22 107 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 64.14 -1.22 107 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 66.09 -1.23 107 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 68.12 -1.28 107 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 70.19 -1.29 107 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 72.27 -1.29 107 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 74.34 -1.30 107 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 76.42 -1.30 107 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 78.50 -1.30 107 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.62 -0.30 104 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.66 -0.31 104 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.71 -0.30 104 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.75 -0.34 104 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.94 -0.39 104 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.18 -0.39 104 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.42 -0.39 104 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.65 -0.26 104 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.38 -0.91 102 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 22.96 -0.65 103 0 10 0
30DEC26 120.00 P 0.00 0.00 0.00 24.40 -0.68 103 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 25.87 -0.71 103 0 101 0
30DEC26 125.00 P 0.00 0.00 0.00 27.38 -0.74 104 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 28.92 -0.77 104 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 30.49 -0.80 104 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.09 -0.83 105 0 301 0
30DEC26 135.00 P 0.00 0.00 0.00 33.73 -1.06 105 0 700 0
30DEC26 137.50 P 0.00 0.00 0.00 34.92 -1.53 104 0 400 0
30DEC26 140.00 P 0.00 0.00 0.00 36.42 -1.43 103 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.06 -2.00 103 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.93 -1.81 104 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.43 -1.99 104 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.06 -2.12 104 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 45.00 -0.67 104 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 46.67 -0.80 104 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 48.51 -0.76 104 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 50.38 -0.70 104 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 52.24 -0.64 104 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.15 -0.54 105 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 55.78 -0.71 104 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.59 -0.78 104 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 59.51 -0.82 104 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 61.47 -0.82 104 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 63.43 -0.82 104 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.39 -0.82 104 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 67.35 -0.82 104 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 69.31 -0.82 104 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 71.27 -0.82 104 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 73.23 -0.83 104 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 75.20 -0.88 104 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 77.25 -0.92 104 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 79.34 -0.92 104 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 81.43 -0.93 104 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.47 -0.40 101 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.67 -0.49 101 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.97 -0.50 101 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.28 -0.50 101 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.59 -0.51 101 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.90 -0.51 101 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.22 -0.50 101 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.53 -0.70 101 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.55 -0.51 100 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 29.99 -0.59 100 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 31.51 -0.61 100 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 33.06 -0.63 100 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 34.64 -0.65 100 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 36.24 -0.68 101 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 37.87 -0.70 101 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 39.53 -0.72 101 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 41.21 -1.07 101 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 42.90 -1.12 101 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 44.59 -0.79 101 0 101 0
30MAR27 142.50 P 0.00 0.00 0.00 45.79 -1.56 100 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 47.40 -2.21 100 0 330 0
30MAR27 147.50 P 0.00 0.00 0.00 49.16 -2.08 100 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 50.97 -1.85 100 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 53.04 -0.75 101 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 54.74 -0.82 101 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 56.57 -0.84 101 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.42 -0.85 101 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 60.28 -0.85 101 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.14 -0.85 101 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.99 -0.86 101 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 65.85 -0.86 101 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.62 -0.39 101 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.99 -0.38 101 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.36 -0.38 101 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 27.73 -0.39 101 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 29.10 -0.39 101 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.47 -0.40 101 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.86 -0.48 101 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.42 -0.48 101 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.98 -0.08 101 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 36.11 -0.51 100 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.67 -0.53 100 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 39.26 -0.55 100 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.87 -0.58 100 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 42.51 -0.59 100 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.17 -0.61 100 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 45.85 -0.63 101 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 47.56 -0.64 101 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.21 -1.36 100 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 50.99 -1.35 101 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 52.74 -1.72 101 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 54.51 -0.70 101 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 56.36 -0.60 101 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 58.10 -0.60 101 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 59.84 -0.61 101 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 61.59 -0.61 101 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 63.34 -0.61 101 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 65.10 -0.70 101 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 66.99 -0.71 101 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 68.89 -0.71 101 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 70.79 -0.71 101 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 72.69 -0.71 101 0 0 0
TOTAL PUT 124 4,171 +75
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$ 12.540
28AUG26 8.00 C 0.00 0.00 0.00 4.55 +0.02 125 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 4.30 +0.02 117 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.05 +0.02 109 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.80 +0.02 101 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.56 +0.03 111 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.31 +0.03 103 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.05 +0.02 79 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.83 +0.05 102 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.55 +0.02 65 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 2.05 +0.02 52 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 1.55 +0.01 39 0 265 0
28AUG26 11.50 C 0.00 0.00 0.00 1.08 -0.01 43 0 69 0
28AUG26 12.00 C 0.58 0.58 0.58 0.67 -0.02 44 2 122 -2
28AUG26 12.50 C 0.36 0.36 0.36 0.35 -0.04 44 32 746 -32
28AUG26 13.00 C 0.15 0.15 0.15 0.17 -0.03 46 1 359 +1
28AUG26 13.50 C 0.09 0.09 0.09 0.07 -0.02 47 4 338 -4
28AUG26 14.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 158 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 195 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 74 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 161 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 65 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 114 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 127 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 134 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 157 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 5.80 +0.02 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.55 +0.02 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.30 +0.02 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.05 +0.02 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.80 +0.02 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.55 +0.02 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.30 +0.01 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.06 +0.02 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.81 +0.02 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.56 +0.02 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.31 -0.01 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.08 +0.05 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.83 +0.01 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.57 +0.02 44 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.10 -0.05 45 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.66 -0.04 45 0 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.26 -0.04 44 0 109 0
29SEP26 12.00 C 0.94 0.97 0.93 0.96 -0.01 46 60 427 -15
29SEP26 12.50 C 0.00 0.00 0.00 0.68 -0.01 45 0 188 0
29SEP26 13.00 C 0.00 0.00 0.00 0.47 -0.01 45 0 195 0
29SEP26 13.50 C 0.00 0.00 0.00 0.31 -0.02 44 0 121 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 -0.02 44 0 495 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 269 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 363 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 186 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 45 0 620 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 922 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 445 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 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 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 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 4.55 +0.02 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.30 +0.01 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.06 +0.02 53 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.81 +0.02 50 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.57 +0.03 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.32 0.00 48 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.12 +0.03 56 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.85 +0.01 49 0 10 0
29OCT26 10.00 C 0.00 0.00 0.00 2.65 +0.04 52 0 100 0
29OCT26 10.50 C 0.00 0.00 0.00 2.14 -0.06 43 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.75 -0.04 44 0 40 0
29OCT26 11.50 C 0.00 0.00 0.00 1.44 +0.01 46 0 63 0
29OCT26 12.00 C 1.18 1.18 1.18 1.14 +0.01 46 15 90 +15
29OCT26 12.50 C 0.85 0.85 0.85 0.89 +0.01 45 15 30 +15
29OCT26 13.00 C 0.00 0.00 0.00 0.69 +0.01 45 0 94 0
29OCT26 13.50 C 0.00 0.00 0.00 0.52 0.00 45 0 18 0
29OCT26 14.00 C 0.00 0.00 0.00 0.39 0.00 44 0 17 0
29OCT26 14.50 C 0.00 0.00 0.00 0.29 0.00 44 0 68 0
29OCT26 15.00 C 0.27 0.27 0.27 0.21 0.00 44 2 46 +2
29OCT26 15.50 C 0.00 0.00 0.00 0.16 +0.01 45 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.11 0.00 44 0 119 0
29OCT26 16.50 C 0.00 0.00 0.00 0.08 0.00 44 0 5 0
29OCT26 17.00 C 0.16 0.16 0.16 0.06 0.00 45 6 6 +6
29OCT26 17.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 4.06 +0.02 48 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.86 +0.07 58 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.61 +0.07 54 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.36 +0.04 51 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.12 +0.02 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.91 +0.03 49 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.66 +0.04 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.22 -0.02 43 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.85 -0.04 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.58 +0.02 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.29 +0.01 44 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.05 +0.01 44 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.85 +0.01 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.68 +0.01 44 0 15 0
27NOV26 14.00 C 0.00 0.00 0.00 0.54 +0.01 44 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 0.42 +0.01 43 0 47 0
27NOV26 15.00 C 0.00 0.00 0.00 0.33 +0.01 43 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.26 +0.01 44 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.20 +0.01 44 0 97 0
27NOV26 16.50 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 45 0
27NOV26 17.50 C 0.00 0.00 0.00 0.09 0.00 44 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 5.30 +0.02 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.05 +0.02 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.80 +0.02 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.55 +0.01 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.31 +0.02 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.06 +0.02 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.86 +0.06 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.63 +0.09 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.40 +0.08 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.12 +0.02 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.91 +0.03 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.69 -0.05 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.32 -0.04 43 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.97 -0.04 42 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.67 -0.03 42 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 1.46 +0.06 44 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.22 +0.02 43 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.01 +0.01 43 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.84 +0.02 43 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.69 +0.02 43 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 +0.01 43 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 +0.01 42 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 +0.01 43 0 19 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 +0.01 43 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 +0.01 43 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 0.00 42 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 0.00 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 0.00 42 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 0.00 43 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 43 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 43 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 43 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 4.65 +0.11 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.34 +0.02 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.13 +0.03 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.92 +0.03 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.71 +0.03 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.51 +0.04 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.31 -0.02 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.12 -0.01 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.94 -0.03 42 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.61 -0.02 41 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.29 -0.02 41 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.02 -0.03 41 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.78 -0.03 41 0 200 0
30MAR27 12.50 C 0.00 0.00 0.00 1.56 -0.02 41 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.41 +0.04 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.23 +0.03 42 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.06 +0.03 42 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 0.93 +0.03 42 0 31 0
30MAR27 15.00 C 0.89 0.89 0.89 0.80 +0.03 42 10 77 0
30MAR27 15.50 C 0.00 0.00 0.00 0.69 +0.03 42 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.59 +0.02 42 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.51 +0.02 42 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 +0.01 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 +0.02 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.32 +0.02 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR27 23.00 C 0.24 0.24 0.24 0.07 +0.01 42 1 160 +1
29JUN27 8.00 C 0.00 0.00 0.00 4.66 +0.02 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.45 +0.02 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.26 +0.02 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.07 +0.02 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.88 +0.02 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.70 +0.01 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.53 +0.02 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.36 +0.02 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.20 0.00 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.87 +0.02 41 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 2.63 +0.03 42 0 5 0
29JUN27 11.50 C 0.00 0.00 0.00 2.37 +0.03 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.14 +0.04 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.93 +0.04 42 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.74 +0.02 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.57 +0.01 43 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.40 +0.01 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.25 +0.01 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.12 +0.01 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.99 +0.01 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.89 +0.01 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.78 +0.01 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.70 +0.01 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.55 +0.01 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.43 0.00 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 0.00 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 0.00 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
TOTAL CALL 148 16,621 -13
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 132 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 236 0
28AUG26 11.00 P 0.02 0.02 0.02 0.01 -0.01 47 5 122 0
28AUG26 11.50 P 0.04 0.04 0.04 0.04 -0.02 46 6 200 -2
28AUG26 12.00 P 0.16 0.16 0.16 0.12 -0.04 44 3 567 -3
28AUG26 12.50 P 0.28 0.40 0.28 0.32 -0.04 46 23 292 +20
28AUG26 13.00 P 0.00 0.00 0.00 0.61 -0.07 44 0 383 0
28AUG26 13.50 P 0.00 0.00 0.00 1.01 -0.04 44 0 81 0
28AUG26 14.00 P 0.00 0.00 0.00 1.47 -0.03 43 0 85 0
28AUG26 14.50 P 0.00 0.00 0.00 2.02 -0.02 74 0 174 0
28AUG26 15.00 P 0.00 0.00 0.00 2.53 -0.01 90 0 99 0
28AUG26 15.50 P 0.00 0.00 0.00 3.00 -0.04 91 0 87 0
28AUG26 16.00 P 0.00 0.00 0.00 3.49 -0.06 96 0 57 0
28AUG26 16.50 P 0.00 0.00 0.00 4.00 -0.05 111 0 28 0
28AUG26 17.00 P 0.00 0.00 0.00 4.49 +0.01 115 0 30 0
28AUG26 17.50 P 0.00 0.00 0.00 4.99 -0.06 123 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.49 -0.07 132 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.96 -0.02 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.46 -0.02 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.96 -0.02 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.46 -0.09 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.46 -0.02 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.48 0.00 179 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 46 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 0.00 46 0 111 0
29SEP26 10.00 P 0.07 0.07 0.06 0.06 -0.01 44 4 226 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.02 43 0 217 0
29SEP26 11.00 P 0.20 0.20 0.20 0.22 -0.02 43 3 280 +1
29SEP26 11.50 P 0.33 0.33 0.33 0.37 -0.03 43 2 195 +2
29SEP26 12.00 P 0.55 0.55 0.54 0.57 -0.03 43 2 127 0
29SEP26 12.50 P 0.72 0.72 0.72 0.83 -0.03 42 1 177 +1
29SEP26 13.00 P 1.12 1.12 1.12 1.13 -0.04 41 5 83 +5
29SEP26 13.50 P 0.00 0.00 0.00 1.49 -0.03 41 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 1.88 -0.03 39 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 2.31 -0.02 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.75 -0.01 0 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.21 -0.01 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.66 -0.03 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.22 +0.06 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.67 +0.04 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.17 +0.05 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.58 -0.02 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.14 +0.06 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.54 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.08 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.59 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.74 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.74 -0.02 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.74 -0.02 68 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 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 45 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.06 0.00 43 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.09 0.00 44 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.12 0.00 44 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 9 0
29OCT26 10.50 P 0.22 0.22 0.22 0.25 -0.01 43 2 74 0
29OCT26 11.00 P 0.36 0.36 0.36 0.39 0.00 43 2 84 +2
29OCT26 11.50 P 0.51 0.51 0.51 0.58 +0.01 44 30 145 +2
29OCT26 12.00 P 0.00 0.00 0.00 0.78 -0.01 43 0 355 0
29OCT26 12.50 P 1.05 1.05 1.05 1.04 -0.01 42 6 52 0
29OCT26 13.00 P 0.00 0.00 0.00 1.34 -0.01 42 0 93 0
29OCT26 13.50 P 0.00 0.00 0.00 1.67 -0.01 41 0 13 0
29OCT26 14.00 P 0.00 0.00 0.00 2.06 +0.01 42 0 291 0
29OCT26 14.50 P 0.00 0.00 0.00 2.51 +0.05 44 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.92 +0.02 43 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.37 +0.02 44 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.84 +0.02 45 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.32 +0.05 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.79 +0.01 45 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.28 +0.05 46 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.07 +0.01 43 0 1 0
27NOV26 9.00 P 0.13 0.13 0.13 0.08 0.00 42 2 4 +2
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 0.00 43 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 0.22 0.22 0.19 0.23 0.00 42 5 5 +5
27NOV26 10.50 P 0.00 0.00 0.00 0.35 0.00 42 0 3 0
27NOV26 11.00 P 0.00 0.00 0.00 0.50 0.00 42 0 33 0
27NOV26 11.50 P 0.00 0.00 0.00 0.69 0.00 42 0 31 0
27NOV26 12.00 P 0.00 0.00 0.00 0.91 -0.01 42 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.17 -0.01 41 0 75 0
27NOV26 13.00 P 0.00 0.00 0.00 1.47 -0.01 41 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 1.81 -0.02 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 2.23 +0.02 44 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.63 +0.02 44 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.06 +0.01 45 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.50 -0.02 46 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.94 +0.01 46 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.40 -0.02 47 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.86 -0.02 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.32 -0.04 46 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 41 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 0.00 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 0.00 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 42 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 41 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 0.00 41 0 37 0
30DEC26 9.25 P 0.15 0.15 0.15 0.17 0.00 42 1 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 0.00 42 0 20 0
30DEC26 9.75 P 0.22 0.22 0.22 0.26 0.00 42 15 21 +15
30DEC26 10.00 P 0.29 0.29 0.29 0.31 0.00 41 4 90 -4
30DEC26 10.50 P 0.00 0.00 0.00 0.45 +0.01 42 0 222 0
30DEC26 11.00 P 0.58 0.58 0.58 0.61 0.00 41 2 304 0
30DEC26 11.50 P 0.00 0.00 0.00 0.81 0.00 41 0 435 0
30DEC26 12.00 P 1.02 1.02 1.02 1.04 0.00 41 1 3,440 0
30DEC26 12.50 P 0.00 0.00 0.00 1.30 0.00 41 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 1.60 +0.01 41 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 1.92 -0.03 40 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.34 +0.03 43 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.73 -0.03 43 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.14 +0.02 44 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 3.58 +0.03 45 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.01 +0.01 45 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.45 0.00 45 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.91 +0.03 46 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.37 +0.01 45 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.84 +0.05 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.31 -0.02 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.78 +0.03 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.26 -0.02 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.74 -0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.74 -0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.74 -0.02 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.74 -0.02 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 +0.01 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 +0.01 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 0.00 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 +0.01 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.46 +0.01 41 0 32 0
30MAR27 10.00 P 0.47 0.47 0.47 0.53 +0.01 41 2 34 +2
30MAR27 10.50 P 0.00 0.00 0.00 0.69 +0.01 41 0 12 0
30MAR27 11.00 P 0.81 0.81 0.81 0.88 +0.01 41 1 18 +1
30MAR27 11.50 P 0.00 0.00 0.00 1.09 +0.01 41 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 1.34 +0.02 41 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.60 +0.01 40 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 1.88 0.00 40 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.21 0.00 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.58 +0.01 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.96 +0.01 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.36 +0.02 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.77 -0.03 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.20 -0.02 43 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.63 +0.01 44 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.07 +0.02 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.52 +0.03 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.97 +0.01 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.42 0.00 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.88 0.00 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.36 +0.02 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.83 +0.02 45 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.76 -0.03 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.74 -0.02 0 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.74 -0.02 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.23 -0.01 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.27 0.00 41 0 6 0
29JUN27 8.50 P 0.00 0.00 0.00 0.34 +0.01 42 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 0.00 41 0 3 0
29JUN27 9.25 P 0.45 0.45 0.45 0.50 0.00 41 1 4 +1
29JUN27 9.50 P 0.00 0.00 0.00 0.56 -0.01 41 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.64 0.00 41 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.72 0.00 41 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.90 0.00 41 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.10 -0.01 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.33 0.00 41 0 19 0
29JUN27 12.00 P 0.00 0.00 0.00 1.58 0.00 40 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.85 -0.03 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.16 -0.01 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.49 -0.01 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.84 +0.01 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.21 +0.02 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.59 -0.03 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.99 -0.03 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.39 -0.04 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.81 -0.04 43 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.24 -0.02 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.67 +0.01 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.11 +0.02 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.55 +0.02 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.00 +0.02 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.46 -0.03 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.91 0.00 44 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.81 -0.02 42 0 0 0
TOTAL PUT 128 15,874 +50
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$ 10.020
28AUG26 6.75 C 0.00 0.00 0.00 3.27 -0.41 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.02 -0.42 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.77 -0.42 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.52 -0.42 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.28 -0.41 79 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.03 -0.41 70 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.78 -0.41 61 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.53 -0.41 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.29 -0.40 54 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.05 -0.39 50 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.83 -0.38 51 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.63 -0.35 51 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 0.46 -0.31 51 0 24 0
28AUG26 10.00 C 0.41 0.41 0.32 0.32 -0.24 51 90 88 +38
28AUG26 10.50 C 0.15 0.22 0.15 0.13 -0.15 51 35 214 +10
28AUG26 11.00 C 0.08 0.08 0.08 0.05 -0.07 53 2 634 0
28AUG26 11.50 C 0.03 0.03 0.03 0.02 -0.02 57 5 222 0
28AUG26 12.00 C 0.02 0.02 0.02 0.01 -0.01 62 6 283 +6
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 258 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 173 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 33 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 113 0 19 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 17 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.29 -0.41 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.04 -0.41 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.80 -0.40 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.55 -0.41 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.31 -0.40 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.07 -0.39 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.83 -0.39 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.61 -0.38 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.39 -0.37 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.19 -0.34 39 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.00 -0.33 39 0 3 0
29SEP26 9.50 C 1.18 1.18 1.18 0.83 -0.30 39 2 2 +2
29SEP26 9.75 C 0.00 0.00 0.00 0.68 -0.27 39 0 0 0
29SEP26 10.00 C 0.53 0.59 0.53 0.56 -0.21 40 27 42 +27
29SEP26 10.50 C 0.34 0.40 0.34 0.35 -0.16 40 198 143 -30
29SEP26 11.00 C 0.22 0.22 0.22 0.21 -0.11 40 15 298 +15
29SEP26 11.50 C 0.00 0.00 0.00 0.12 -0.07 40 0 180 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.05 39 0 135 0
29SEP26 12.50 C 0.06 0.06 0.06 0.03 -0.03 39 2 104 -2
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 96 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 117 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.31 -0.41 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.07 -0.40 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.83 -0.40 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.59 -0.40 39 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.36 -0.39 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.13 -0.38 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.92 -0.36 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.71 -0.35 40 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.51 -0.33 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.33 -0.31 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.16 -0.29 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.00 -0.27 39 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 0.86 -0.21 39 0 190 0
29OCT26 10.00 C 0.00 0.00 0.00 0.73 -0.20 39 0 89 0
29OCT26 10.50 C 0.00 0.00 0.00 0.52 -0.15 39 0 26 0
29OCT26 11.00 C 0.35 0.39 0.35 0.36 -0.12 39 45 45 0
29OCT26 11.50 C 0.24 0.30 0.24 0.25 -0.08 40 45 78 0
29OCT26 12.00 C 0.00 0.00 0.00 0.17 -0.06 40 0 221 0
29OCT26 12.50 C 0.00 0.00 0.00 0.11 -0.04 40 0 735 0
29OCT26 13.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 203 0
29OCT26 13.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 128 0
29OCT26 14.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 73 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 92 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.19 -0.38 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.98 -0.37 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.79 -0.35 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.60 -0.34 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.42 -0.33 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.26 -0.31 38 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.11 -0.30 38 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.97 -0.28 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.85 -0.25 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.64 -0.21 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.48 -0.15 39 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.34 -0.14 38 0 0 0
27NOV26 12.00 C 0.28 0.29 0.26 0.24 -0.12 38 90 163 +90
27NOV26 12.50 C 0.00 0.00 0.00 0.17 -0.09 38 0 100 0
27NOV26 13.00 C 0.00 0.00 0.00 0.12 -0.07 39 0 143 0
27NOV26 13.50 C 0.00 0.00 0.00 0.08 -0.05 38 0 83 0
27NOV26 14.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 60 0
27NOV26 14.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 190 0
27NOV26 15.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 60 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.37 -0.40 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.14 -0.40 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.91 -0.39 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.69 -0.39 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.48 -0.38 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.27 -0.37 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.07 -0.36 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.88 -0.35 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.71 -0.33 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.54 -0.32 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.38 -0.31 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.24 -0.29 38 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.10 -0.28 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 -0.26 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 -0.22 38 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.59 -0.20 38 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.45 -0.16 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 -0.13 38 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 -0.11 38 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.09 38 0 11 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 -0.07 38 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.06 38 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.05 38 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 400 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.48 -0.39 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.27 -0.38 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.06 -0.38 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.86 -0.37 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.66 -0.37 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.47 -0.36 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.30 -0.34 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.13 -0.33 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.96 -0.33 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.81 -0.32 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.67 -0.30 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.53 -0.29 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.40 -0.28 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.28 -0.27 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.07 -0.24 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.89 -0.21 38 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.73 -0.19 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.60 -0.17 38 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.49 -0.15 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 -0.13 38 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 -0.11 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 -0.10 38 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.08 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 -0.07 38 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 -0.05 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 -0.05 38 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 -0.04 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.61 -0.38 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.40 -0.38 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.21 -0.37 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.02 -0.36 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.84 -0.36 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.66 -0.35 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.50 -0.34 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.34 -0.33 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.19 -0.32 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.04 -0.31 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.90 -0.31 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.77 -0.30 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.65 -0.28 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.54 -0.27 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.33 -0.25 38 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.14 -0.23 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.98 -0.21 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.84 -0.19 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.71 -0.18 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.61 -0.15 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.52 -0.14 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.44 -0.12 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.37 -0.11 38 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.32 -0.09 38 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.27 -0.08 38 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 -0.07 38 0 0 0
TOTAL CALL 562 9,313 +156
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
28AUG26 9.00 P 0.03 0.03 0.03 0.03 +0.02 53 10 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.06 +0.04 53 0 30 0
28AUG26 9.50 P 0.10 0.10 0.10 0.11 +0.06 52 2 50 +2
28AUG26 9.75 P 0.00 0.00 0.00 0.18 +0.09 51 0 164 0
28AUG26 10.00 P 0.28 0.29 0.17 0.29 +0.14 51 158 169 +24
28AUG26 10.50 P 0.60 0.60 0.48 0.60 +0.23 50 45 515 -45
28AUG26 11.00 P 0.00 0.00 0.00 1.02 +0.33 52 0 100 0
28AUG26 11.50 P 1.20 1.20 1.20 1.49 +0.38 53 2 115 0
28AUG26 12.00 P 0.00 0.00 0.00 1.98 +0.40 0 0 241 0
28AUG26 12.50 P 0.00 0.00 0.00 2.48 +0.41 0 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.98 +0.41 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.48 +0.41 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.98 +0.41 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.48 +0.41 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.98 +0.41 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.48 +0.41 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.98 +0.41 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.48 +0.41 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.03 40 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.05 40 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 +0.06 39 0 80 0
29SEP26 9.25 P 0.19 0.19 0.19 0.20 +0.08 39 15 30 +15
29SEP26 9.50 P 0.27 0.27 0.26 0.28 +0.10 39 40 46 +5
29SEP26 9.75 P 0.31 0.37 0.31 0.38 +0.13 39 105 109 +72
29SEP26 10.00 P 0.50 0.50 0.39 0.49 +0.15 38 20 181 +20
29SEP26 10.50 P 0.68 0.68 0.68 0.78 +0.20 38 2 147 +2
29SEP26 11.00 P 1.00 1.00 1.00 1.15 +0.29 39 2 10 +2
29SEP26 11.50 P 0.00 0.00 0.00 1.57 +0.34 40 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 2.02 +0.37 40 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.49 +0.39 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.98 +0.40 0 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.48 +0.41 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.98 +0.41 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.48 +0.41 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.98 +0.41 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.48 +0.41 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.98 +0.41 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.48 +0.41 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.98 +0.41 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.48 +0.41 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.98 +0.41 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.48 +0.41 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.98 +0.41 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.48 +0.41 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.98 +0.41 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.98 +0.41 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.98 +0.41 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.98 +0.41 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.98 +0.41 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.98 +0.41 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.98 +0.41 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.98 +0.41 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.98 +0.41 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.98 +0.41 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.07 +0.04 40 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.11 +0.06 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.15 +0.07 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.20 +0.08 40 0 15 0
29OCT26 9.00 P 0.26 0.26 0.26 0.26 +0.09 40 15 90 +15
29OCT26 9.25 P 0.25 0.25 0.25 0.34 +0.12 39 15 95 +15
29OCT26 9.50 P 0.00 0.00 0.00 0.42 +0.12 39 0 203 0
29OCT26 9.75 P 0.00 0.00 0.00 0.53 +0.15 39 0 123 0
29OCT26 10.00 P 0.63 0.63 0.62 0.68 +0.20 41 9 98 +9
29OCT26 10.50 P 0.00 0.00 0.00 0.93 +0.20 38 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.27 +0.23 38 0 59 0
29OCT26 11.50 P 0.00 0.00 0.00 1.67 +0.32 39 0 66 0
29OCT26 12.00 P 0.00 0.00 0.00 2.09 +0.35 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.54 +0.37 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.01 +0.39 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.49 +0.40 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.98 +0.41 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.48 +0.41 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.98 +0.41 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.48 +0.41 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.98 +0.41 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.15 +0.04 38 0 5 0
27NOV26 8.50 P 0.22 0.23 0.22 0.20 +0.05 38 30 60 +30
27NOV26 8.75 P 0.29 0.29 0.28 0.27 +0.07 39 58 85 -45
27NOV26 9.00 P 0.34 0.35 0.34 0.35 +0.09 39 17 94 -15
27NOV26 9.25 P 0.00 0.00 0.00 0.43 +0.10 39 0 4 0
27NOV26 9.50 P 0.00 0.00 0.00 0.52 +0.10 38 0 15 0
27NOV26 9.75 P 0.59 0.59 0.59 0.62 +0.11 37 2 6 +2
27NOV26 10.00 P 0.00 0.00 0.00 0.74 +0.12 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.04 +0.18 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.37 +0.23 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 1.74 +0.27 38 0 78 0
27NOV26 12.00 P 0.00 0.00 0.00 2.15 +0.30 38 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 2.58 +0.33 38 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.03 +0.35 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.50 +0.37 37 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.99 +0.39 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.48 +0.40 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.98 +0.41 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.48 +0.41 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.98 +0.41 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 +0.04 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 +0.04 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 +0.06 38 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 +0.06 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 +0.08 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.43 +0.09 38 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 +0.10 38 0 12 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 +0.12 38 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 +0.14 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 +0.15 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.15 +0.19 38 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 +0.22 38 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.83 +0.25 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.22 +0.28 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.64 +0.31 38 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.08 +0.33 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.54 +0.35 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.01 +0.37 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.49 +0.38 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.98 +0.39 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.48 +0.41 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.98 +0.41 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.48 +0.41 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.98 +0.41 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.48 +0.41 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.98 +0.41 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.48 +0.41 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.98 +0.41 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.48 +0.41 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.98 +0.41 0 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 10.98 +0.41 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.98 +0.41 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.98 +0.41 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.98 +0.41 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.98 +0.41 0 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 +0.02 38 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.21 +0.04 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.26 +0.05 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.32 +0.06 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 +0.06 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 +0.07 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.55 +0.09 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.62 +0.06 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.74 +0.11 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.85 +0.12 38 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.98 +0.14 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.10 +0.14 38 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.39 +0.18 38 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.70 +0.20 38 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.05 +0.23 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.41 +0.24 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.81 +0.28 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.22 +0.29 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.65 +0.31 38 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.09 +0.33 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.55 +0.35 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.02 +0.36 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.50 +0.38 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.99 +0.39 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.48 +0.40 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.98 +0.41 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.48 +0.41 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.98 +0.41 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 8.48 +0.41 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.98 +0.41 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.48 +0.41 0 0 0 0
30MAR27 20.00 P 10.00 10.00 10.00 9.98 +0.41 0 1 3 +1
29JUN27 6.75 P 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.21 +0.03 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.26 +0.04 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.32 +0.05 38 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.38 +0.05 38 0 0 0
29JUN27 8.00 P 0.39 0.39 0.37 0.45 +0.06 38 6 6 +6
29JUN27 8.25 P 0.00 0.00 0.00 0.53 +0.07 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.62 +0.08 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.71 +0.09 38 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.81 +0.10 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.92 +0.11 38 0 0 0
29JUN27 9.50 P 0.92 0.92 0.92 1.04 +0.12 38 5 5 +5
29JUN27 9.75 P 0.00 0.00 0.00 1.16 +0.13 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.29 +0.14 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.58 +0.17 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.89 +0.19 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.22 +0.20 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.58 +0.23 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.96 +0.25 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.35 +0.27 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.77 +0.29 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.19 +0.30 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.63 +0.31 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.09 +0.34 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.55 +0.35 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.02 +0.36 38 0 0 0
TOTAL PUT 559 4,248 +120
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$ 148.300
21AUG26 107.00 C 0.00 0.00 0.00 41.31 +14.99 187 0 0 0
21AUG26 108.00 C 0.00 0.00 0.00 40.31 +14.99 181 0 0 0
21AUG26 109.00 C 0.00 0.00 0.00 39.31 +14.99 175 0 0 0
21AUG26 110.00 C 0.00 0.00 0.00 38.31 +14.99 170 0 0 0
21AUG26 111.00 C 0.00 0.00 0.00 37.31 +14.99 164 0 0 0
21AUG26 112.00 C 0.00 0.00 0.00 36.31 +14.99 158 0 0 0
21AUG26 113.00 C 0.00 0.00 0.00 35.48 +15.16 265 0 0 0
21AUG26 114.00 C 0.00 0.00 0.00 34.31 +14.99 147 0 0 0
21AUG26 115.00 C 0.00 0.00 0.00 33.48 +15.15 250 0 0 0
21AUG26 116.00 C 0.00 0.00 0.00 32.50 +15.17 247 0 0 0
21AUG26 117.00 C 0.00 0.00 0.00 31.31 +14.97 130 0 0 0
21AUG26 118.00 C 0.00 0.00 0.00 30.31 +14.96 125 0 0 0
21AUG26 119.00 C 0.00 0.00 0.00 29.48 +15.11 221 0 0 0
21AUG26 120.00 C 0.00 0.00 0.00 28.47 +15.07 212 0 0 0
21AUG26 121.00 C 0.00 0.00 0.00 27.31 +14.88 107 0 0 0
21AUG26 122.00 C 0.00 0.00 0.00 26.31 +14.83 101 0 0 0
21AUG26 123.00 C 0.00 0.00 0.00 25.31 +14.76 94 0 0 0
21AUG26 124.00 C 0.00 0.00 0.00 24.31 +14.67 85 0 0 0
21AUG26 125.00 C 0.00 0.00 0.00 23.31 +14.56 0 0 0 0
21AUG26 126.00 C 0.00 0.00 0.00 22.31 +14.41 0 0 13 0
21AUG26 127.00 C 0.00 0.00 0.00 21.31 +14.24 0 0 2 0
21AUG26 128.00 C 0.00 0.00 0.00 20.32 +13.95 106 0 15 0
21AUG26 129.00 C 0.00 0.00 0.00 19.32 +13.92 101 0 1 0
21AUG26 130.00 C 23.80 23.80 22.20 18.33 +13.52 104 2 86 -1
21AUG26 131.00 C 0.00 0.00 0.00 17.33 +13.14 98 0 1 0
21AUG26 132.00 C 20.20 20.40 20.20 16.35 +12.78 102 2 7 0
21AUG26 133.00 C 21.00 21.00 20.00 15.36 +12.25 99 5 52 -3
21AUG26 134.00 C 20.00 20.00 17.60 14.39 +11.77 101 3 15 0
21AUG26 135.00 C 16.00 16.00 16.00 13.42 +11.20 100 2 26 -2
21AUG26 136.00 C 15.14 15.14 15.14 12.47 +10.60 101 3 55 0
21AUG26 137.00 C 14.30 14.30 14.30 11.53 +9.99 100 1 21 0
21AUG26 138.00 C 7.50 16.30 7.50 10.61 +9.35 100 7 36 -1
21AUG26 139.00 C 0.00 0.00 0.00 9.72 +8.71 101 0 31 0
21AUG26 140.00 C 8.40 15.00 8.40 8.85 +8.04 101 48 78 -14
21AUG26 141.00 C 10.20 10.20 10.20 8.01 +7.37 101 1 19 0
21AUG26 142.00 C 0.00 0.00 0.00 7.20 +6.70 101 0 23 0
21AUG26 143.00 C 9.20 9.20 9.20 6.24 +5.85 92 1 19 0
21AUG26 144.00 C 0.00 0.00 0.00 5.54 +5.24 94 0 32 0
21AUG26 145.00 C 0.00 0.00 0.00 4.88 +4.66 95 0 92 0
21AUG26 146.00 C 8.00 8.00 8.00 4.27 +4.10 96 1 17 -1
21AUG26 147.00 C 3.79 9.42 3.79 3.70 +3.57 97 86 85 +63
21AUG26 148.00 C 8.22 8.22 8.22 3.20 +3.11 98 5 15 0
21AUG26 149.00 C 3.50 7.23 3.50 2.76 +2.69 99 11 7 +1
21AUG26 150.00 C 2.13 6.70 2.13 2.44 +2.39 103 24 40 +3
21AUG26 152.50 C 3.50 5.61 2.81 1.50 +1.48 100 132 110 +3
21AUG26 155.00 C 2.10 4.23 2.10 0.94 +0.93 102 23 24 +17
21AUG26 157.50 C 0.90 2.40 0.90 0.53 +0.52 101 432 197 +192
21AUG26 160.00 C 1.00 1.48 0.96 0.29 +0.28 102 134 144 +134
21AUG26 162.50 C 1.15 1.55 0.33 0.15 +0.14 102 178 110 +109
21AUG26 165.00 C 0.55 0.75 0.55 0.07 +0.06 101 45 55 +45
21AUG26 167.50 C 0.60 0.60 0.54 0.04 +0.03 104 17 122 +2
21AUG26 170.00 C 0.50 0.50 0.50 0.02 +0.01 106 1 11 +1
21AUG26 172.50 C 0.16 0.21 0.16 0.01 0.00 107 55 55 +40
21AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
21AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
21AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
21AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
21AUG26 185.00 C 0.07 0.07 0.07 0.01 0.00 150 100 100 0
28AUG26 65.00 C 0.00 0.00 0.00 83.34 +15.00 183 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 80.84 +15.00 168 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 78.34 +15.00 151 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 75.84 +14.99 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 73.34 +14.99 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 70.84 +14.99 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 68.34 +14.99 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 65.85 +15.00 132 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 63.35 +15.00 122 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 60.85 +14.99 110 0 0 0
28AUG26 90.00 C 58.60 58.60 58.60 58.60 +15.24 177 1 116 -1
28AUG26 92.50 C 0.00 0.00 0.00 55.85 +14.99 0 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 53.35 +14.99 0 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 50.85 +14.99 0 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 48.36 +14.99 92 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 45.86 +14.98 83 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 43.40 +15.00 101 0 141 0
28AUG26 107.50 C 0.00 0.00 0.00 40.87 +14.94 82 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 38.38 +14.89 81 0 181 0
28AUG26 112.50 C 0.00 0.00 0.00 35.90 +14.81 82 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 33.48 +14.73 88 0 250 0
28AUG26 117.50 C 0.00 0.00 0.00 31.08 +14.59 90 0 282 0
28AUG26 120.00 C 30.00 30.00 30.00 28.47 +14.14 74 1 303 -1
28AUG26 122.50 C 0.00 0.00 0.00 26.40 +14.11 91 0 28 0
28AUG26 125.00 C 23.87 28.50 23.87 24.22 +13.81 94 2 188 0
28AUG26 127.50 C 25.00 25.00 23.50 21.19 +12.50 68 2 58 -1
28AUG26 130.00 C 23.50 24.00 23.50 19.32 +12.34 80 2 201 -1
28AUG26 132.50 C 21.50 22.20 21.50 17.22 +11.56 80 2 155 -1
28AUG26 135.00 C 13.10 21.20 13.10 15.22 +10.60 80 8 208 -3
28AUG26 137.50 C 18.50 18.50 18.50 13.34 +9.69 80 1 152 -1
28AUG26 140.00 C 11.00 16.30 11.00 11.57 +8.67 80 13 342 -5
28AUG26 142.50 C 14.73 14.73 10.41 9.98 +7.76 80 2 118 -1
28AUG26 145.00 C 8.50 12.00 8.50 8.28 +6.61 77 34 221 -31
28AUG26 147.50 C 8.80 8.80 8.45 7.11 +5.87 79 2 67 -1
28AUG26 150.00 C 6.00 10.00 5.83 6.10 +5.20 81 652 500 -93
28AUG26 152.50 C 3.92 7.76 3.92 5.15 +4.50 82 64 280 +55
28AUG26 155.00 C 5.00 7.30 4.63 4.27 +3.81 82 86 423 +17
28AUG26 157.50 C 4.70 5.10 4.70 3.47 +3.15 82 27 67 +25
28AUG26 160.00 C 3.00 6.00 3.00 2.82 +2.60 81 170 355 +23
28AUG26 162.50 C 3.70 3.70 3.70 2.26 +2.11 81 2 48 0
28AUG26 165.00 C 3.03 3.60 2.74 1.79 +1.68 81 59 161 +47
28AUG26 167.50 C 0.00 0.00 0.00 1.42 +1.35 81 0 43 0
28AUG26 170.00 C 1.50 2.85 1.50 1.07 +1.02 80 103 381 +9
28AUG26 172.50 C 1.79 2.50 1.25 0.86 +0.83 81 5 183 0
28AUG26 175.00 C 1.82 1.82 1.72 0.66 +0.64 81 5 230 +5
28AUG26 177.50 C 1.65 1.65 1.65 0.50 +0.49 81 3 31 0
28AUG26 180.00 C 0.62 1.52 0.62 0.38 +0.37 81 376 495 +295
28AUG26 182.50 C 1.30 1.30 0.67 0.29 +0.28 81 40 155 +10
28AUG26 185.00 C 1.00 1.00 1.00 0.22 +0.21 81 1 100 +1
28AUG26 187.50 C 0.80 0.80 0.80 0.16 +0.15 81 10 23 +10
28AUG26 190.00 C 0.66 0.66 0.66 0.12 +0.11 81 5 111 -5
28AUG26 192.50 C 0.00 0.00 0.00 0.09 +0.08 81 0 76 0
28AUG26 195.00 C 0.30 0.47 0.30 0.07 +0.06 82 21 160 +17
29SEP26 65.00 C 0.00 0.00 0.00 83.34 +15.00 115 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 80.93 +15.09 132 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 78.34 +15.00 101 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 75.84 +14.99 91 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 73.34 +14.99 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 70.84 +14.99 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 68.34 +14.99 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 65.85 +15.00 84 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 63.35 +14.99 79 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 60.85 +14.99 73 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 58.60 +15.22 96 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 55.86 +14.94 71 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 53.37 +15.00 70 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 50.90 +14.83 71 0 185 0
29SEP26 100.00 C 51.20 51.20 51.20 48.44 +14.71 71 2 301 0
29SEP26 102.50 C 0.00 0.00 0.00 45.93 +15.05 66 0 90 0
29SEP26 105.00 C 0.00 0.00 0.00 44.43 +15.87 86 0 2,348 0
29SEP26 107.50 C 0.00 0.00 0.00 41.10 +14.34 66 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 39.03 +14.23 71 0 57 0
29SEP26 112.50 C 0.00 0.00 0.00 36.77 +13.58 70 0 123 0
29SEP26 115.00 C 39.00 39.00 39.00 34.50 +13.16 69 1 125 -1
29SEP26 117.50 C 0.00 0.00 0.00 32.31 +12.68 68 0 133 0
29SEP26 120.00 C 0.00 0.00 0.00 30.96 +12.98 74 0 135 0
29SEP26 122.50 C 0.00 0.00 0.00 28.12 +11.67 66 0 37 0
29SEP26 125.00 C 23.08 29.08 23.08 26.49 +11.49 68 2 363 -2
29SEP26 127.50 C 0.00 0.00 0.00 25.35 +11.84 73 0 214 0
29SEP26 130.00 C 24.80 26.09 24.80 23.65 +11.38 72 6 612 -2
29SEP26 132.50 C 0.00 0.00 0.00 21.81 +10.64 71 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 20.29 +10.18 71 0 78 0
29SEP26 137.50 C 16.69 21.00 16.69 18.85 +9.69 71 41 55 0
29SEP26 140.00 C 18.50 20.20 18.50 17.94 +9.64 74 10 183 -3
29SEP26 142.50 C 0.00 0.00 0.00 15.99 +8.58 70 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 14.59 +7.87 69 0 92 0
29SEP26 147.50 C 16.40 16.40 16.40 13.65 +7.61 71 1 52 +1
29SEP26 150.00 C 12.00 14.50 12.00 12.80 +7.45 72 8 1,400 0
29SEP26 152.50 C 13.03 13.03 12.66 11.73 +6.93 71 4 122 +1
29SEP26 155.00 C 10.00 13.70 10.00 10.80 +6.55 72 6 81 +1
29SEP26 157.50 C 11.48 12.84 11.08 10.01 +6.26 72 45 43 +28
29SEP26 160.00 C 9.90 11.98 9.10 9.20 +5.86 72 42 295 +37
29SEP26 162.50 C 0.00 0.00 0.00 8.46 +5.54 73 0 30 0
29SEP26 165.00 C 10.40 10.45 10.20 7.76 +5.18 72 3 217 +1
29SEP26 167.50 C 0.00 0.00 0.00 7.06 +4.78 72 0 1,165 0
29SEP26 170.00 C 7.10 8.66 6.70 6.41 +4.43 72 16 1,139 +4
29SEP26 172.50 C 7.20 7.20 7.20 5.87 +4.13 72 30 445 0
29SEP26 175.00 C 5.58 7.43 5.58 5.33 +3.80 72 19 1,039 -14
29SEP26 177.50 C 0.00 0.00 0.00 4.79 +3.46 72 0 772 0
29SEP26 180.00 C 5.12 6.50 5.10 4.38 +3.22 72 21 189 +18
29SEP26 182.50 C 6.00 6.00 5.20 3.98 +2.96 72 3 215 -1
29SEP26 185.00 C 0.00 0.00 0.00 3.58 +2.70 72 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 3.23 +2.47 72 0 86 0
29SEP26 190.00 C 3.54 4.73 3.54 2.86 +2.19 71 15 925 +14
29SEP26 192.50 C 0.00 0.00 0.00 2.65 +2.07 72 0 30 0
29SEP26 195.00 C 3.66 3.66 3.66 2.36 +1.87 72 1 110 0
29SEP26 197.50 C 0.00 0.00 0.00 2.15 +1.72 72 0 32 0
29SEP26 200.00 C 3.21 3.21 3.02 1.94 +1.56 72 101 174 +97
29SEP26 205.00 C 2.61 3.20 2.61 1.54 +1.27 72 3 225 +2
29SEP26 210.00 C 2.15 2.15 2.15 1.26 +1.06 72 60 62 +33
29SEP26 215.00 C 0.00 0.00 0.00 0.99 +0.84 72 0 9 0
29SEP26 220.00 C 2.00 2.00 2.00 0.81 +0.70 72 1 68 0
29SEP26 225.00 C 0.00 0.00 0.00 0.61 +0.52 71 0 60 0
29SEP26 230.00 C 1.26 1.34 1.26 0.50 +0.44 71 15 115 +15
29SEP26 235.00 C 1.15 1.20 1.15 0.40 +0.35 71 17 47 +17
29SEP26 240.00 C 1.02 1.02 1.02 0.33 +0.29 72 5 98 +5
29SEP26 245.00 C 1.00 1.00 1.00 0.26 +0.23 72 30 30 +30
29SEP26 250.00 C 0.90 0.90 0.90 0.20 +0.18 71 10 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.16 +0.15 71 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.12 +0.11 71 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.10 +0.09 71 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.08 +0.07 72 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.06 +0.05 71 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.05 +0.04 72 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 +0.03 72 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 +0.02 71 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 68 0 113 0
29OCT26 65.00 C 0.00 0.00 0.00 83.34 +15.00 91 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 80.93 +15.09 102 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 78.34 +15.00 81 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 75.84 +14.99 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 73.34 +14.99 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 70.84 +14.99 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 68.35 +14.99 70 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 65.85 +14.96 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 63.36 +14.92 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 60.89 +14.86 67 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 58.60 +14.95 73 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 56.00 +15.01 67 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 53.43 +14.81 60 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 51.06 +14.06 62 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 48.87 +15.03 65 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 46.87 +14.39 68 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 44.61 +14.15 66 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 42.51 +13.94 66 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 40.53 +13.82 67 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 38.44 +13.61 66 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 36.45 +13.19 66 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 34.24 +11.87 64 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 32.97 +12.69 67 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 31.62 +12.72 69 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 29.38 +11.84 66 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 27.91 +11.06 66 0 46 0
29OCT26 130.00 C 22.83 28.00 22.83 26.50 +11.34 67 9 282 -9
29OCT26 132.50 C 0.00 0.00 0.00 25.25 +10.75 68 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 23.36 +9.89 66 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 22.27 +9.74 67 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 20.85 +9.25 67 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 20.22 +9.46 69 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 18.97 +9.01 69 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 17.24 +8.05 67 0 15 0
29OCT26 150.00 C 19.00 19.00 19.00 16.23 +7.72 67 10 18 -10
29OCT26 152.50 C 16.50 18.30 16.50 15.27 +7.68 67 10 11 +7
29OCT26 155.00 C 16.60 16.60 16.60 14.42 +7.50 68 1 84 -1
29OCT26 157.50 C 14.00 14.00 14.00 13.57 +7.19 68 1 46 +1
29OCT26 160.00 C 0.00 0.00 0.00 12.82 +6.96 68 0 1 0
29OCT26 162.50 C 0.00 0.00 0.00 12.00 +6.65 68 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 11.15 +6.28 68 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 10.46 +5.97 68 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 54.77 +15.22 69 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 52.45 +14.93 67 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 50.39 +13.96 67 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 48.29 +14.44 67 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 46.48 +14.64 68 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 44.42 +14.29 67 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 42.08 +13.04 64 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 40.58 +13.60 66 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 39.56 +14.13 70 0 17 0
27NOV26 117.50 C 0.00 0.00 0.00 37.01 +12.99 66 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 35.59 +12.93 67 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 33.41 +12.11 65 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 32.28 +12.22 66 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 31.43 +12.54 69 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 28.98 +11.04 65 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 28.05 +10.86 67 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 26.85 +10.69 68 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 25.72 +10.53 68 0 0 0
27NOV26 140.00 C 22.44 22.44 22.44 23.87 +9.59 66 1 318 0
27NOV26 142.50 C 0.00 0.00 0.00 22.94 +9.51 67 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 21.66 +9.03 67 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 20.26 +8.38 66 0 30 0
27NOV26 150.00 C 18.90 20.60 18.90 19.23 +8.13 66 2 36 0
27NOV26 152.50 C 21.06 21.55 18.91 18.25 +7.82 66 45 50 +45
27NOV26 155.00 C 18.00 20.53 17.80 17.32 +7.85 66 40 38 +12
27NOV26 157.50 C 19.55 19.55 17.02 16.43 +7.61 66 45 45 +45
27NOV26 160.00 C 17.25 17.25 15.72 15.59 +7.42 66 231 231 +231
27NOV26 162.50 C 15.39 15.39 14.93 14.91 +7.24 66 124 124 +124
27NOV26 165.00 C 15.56 15.56 14.62 14.18 +7.01 67 75 81 +75
27NOV26 167.50 C 15.03 15.20 14.64 13.45 +6.78 67 75 80 +75
30DEC26 65.00 C 0.00 0.00 0.00 83.42 +15.08 77 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 80.94 +15.08 75 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 78.76 +15.11 79 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 76.01 +14.99 70 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 73.66 +14.68 70 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 71.36 +15.04 70 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.24 +14.99 72 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 66.83 +14.86 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.39 +14.62 67 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 62.61 +15.26 70 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 60.25 +14.80 68 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 58.12 +15.21 67 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 55.82 +14.49 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 53.79 +14.35 65 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 51.79 +14.17 65 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 50.18 +14.62 67 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 47.88 +13.99 65 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 46.40 +14.24 66 0 0 0
30DEC26 110.00 C 43.50 43.50 43.50 44.35 +12.72 65 7 18 0
30DEC26 112.50 C 0.00 0.00 0.00 42.50 +13.58 65 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 40.69 +12.93 64 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 38.94 +12.79 64 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 37.57 +12.76 65 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 35.74 +12.26 64 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 34.35 +11.22 64 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 33.19 +11.26 65 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 31.77 +11.06 65 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 30.48 +10.77 65 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 29.44 +10.83 66 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 28.15 +10.51 66 0 70 0
30DEC26 140.00 C 28.00 28.00 28.00 26.89 +10.71 66 2 322 -2
30DEC26 142.50 C 0.00 0.00 0.00 25.22 +9.41 64 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 24.12 +9.12 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 23.00 +8.98 64 0 2 0
30DEC26 150.00 C 23.74 23.74 23.74 22.06 +8.56 64 2 58 0
30DEC26 152.50 C 0.00 0.00 0.00 20.96 +8.18 64 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 20.17 +8.40 65 0 45 0
30DEC26 157.50 C 20.09 20.09 20.09 19.40 +8.26 65 1 16 0
30DEC26 160.00 C 19.75 19.75 19.75 18.50 +8.00 65 2 112 +2
30DEC26 162.50 C 0.00 0.00 0.00 17.51 +7.64 64 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 16.90 +7.35 65 0 11 0
30DEC26 167.50 C 0.00 0.00 0.00 16.09 +7.04 65 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 15.27 +6.97 65 0 367 0
30DEC26 172.50 C 0.00 0.00 0.00 14.54 +6.72 65 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 13.89 +6.56 65 0 65 0
30DEC26 177.50 C 0.00 0.00 0.00 13.25 +6.38 65 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 12.60 +6.09 65 0 42 0
30DEC26 182.50 C 0.00 0.00 0.00 11.96 +5.81 65 0 16 0
30DEC26 185.00 C 0.00 0.00 0.00 11.31 +5.52 65 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 10.82 +5.39 65 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 10.33 +5.26 65 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 9.83 +5.04 65 0 84 0
30DEC26 195.00 C 0.00 0.00 0.00 9.34 +4.81 64 0 12 0
30DEC26 197.50 C 10.06 10.06 10.06 8.85 +4.57 64 1 10 0
30DEC26 200.00 C 10.00 10.00 9.60 8.36 +4.34 64 2 80 0
30DEC26 205.00 C 10.19 10.19 10.19 7.63 +4.13 64 1 4 0
30DEC26 210.00 C 0.00 0.00 0.00 6.90 +3.76 64 0 3 0
30DEC26 215.00 C 8.42 8.42 7.66 6.17 +3.39 64 4 62 -2
30DEC26 220.00 C 0.00 0.00 0.00 5.61 +3.19 64 0 102 0
30DEC26 225.00 C 6.30 6.30 6.30 5.09 +2.86 64 1 15 0
30DEC26 230.00 C 6.41 6.41 6.41 4.56 +2.58 64 15 74 +15
30DEC26 235.00 C 0.00 0.00 0.00 4.10 +2.37 64 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 3.74 +2.26 64 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 3.37 +2.05 64 0 187 0
30DEC26 250.00 C 0.00 0.00 0.00 2.92 +1.75 64 0 24 0
30DEC26 255.00 C 0.00 0.00 0.00 2.72 +1.71 64 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 2.48 +1.57 64 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 2.23 +1.42 64 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.99 +1.28 64 0 31 0
30DEC26 275.00 C 0.00 0.00 0.00 1.80 +1.19 64 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 1.59 +1.04 64 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 1.44 +0.95 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.29 +0.86 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.15 +0.77 64 0 0 0
30DEC26 300.00 C 2.00 2.35 2.00 1.05 +0.71 64 15 456 -11
30MAR27 65.00 C 0.00 0.00 0.00 84.58 +14.65 72 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 82.49 +14.80 72 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 79.84 +14.33 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 77.66 +14.32 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 75.68 +14.44 68 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 73.57 +14.25 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 71.15 +14.06 65 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 69.12 +14.42 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 67.12 +15.02 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 65.11 +13.85 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 62.97 +13.82 64 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 61.15 +14.62 64 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 59.52 +13.82 65 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 57.75 +14.08 65 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 55.69 +13.94 64 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 54.09 +14.24 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.53 +14.28 65 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.30 +13.58 63 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 48.77 +13.73 63 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 47.37 +13.73 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 45.67 +13.28 63 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 44.41 +13.41 63 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 42.37 +12.41 62 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 41.75 +13.17 64 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 40.08 +12.44 63 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 38.68 +12.23 63 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 37.45 +11.44 63 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 36.15 +11.03 63 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 35.02 +10.89 63 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 33.71 +10.54 63 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 32.37 +10.94 62 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 31.56 +10.53 63 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 30.17 +9.64 62 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 29.02 +9.40 62 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 28.46 +9.60 63 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 27.74 +10.28 63 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 26.38 +9.74 62 0 76 0
30MAR27 157.50 C 0.00 0.00 0.00 25.29 +9.37 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.26 +8.97 62 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 23.46 +8.25 62 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 22.69 +8.55 62 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 22.18 +8.59 62 0 15 0
30MAR27 170.00 C 22.71 22.71 22.71 21.02 +7.61 62 15 404 +15
30MAR27 172.50 C 0.00 0.00 0.00 20.69 +8.13 62 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 20.11 +8.06 63 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 19.46 +7.86 63 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 18.80 +7.76 63 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 18.17 +7.20 63 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 17.58 +6.93 63 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 16.98 +6.80 63 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 16.37 +6.94 63 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 15.76 +6.46 63 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.16 +6.20 63 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 14.61 +6.13 63 0 15 0
30MAR27 200.00 C 17.32 17.32 17.32 14.14 +5.88 63 90 180 +37
30MAR27 205.00 C 0.00 0.00 0.00 13.22 +5.65 63 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 12.30 +5.42 63 0 196 0
30MAR27 215.00 C 0.00 0.00 0.00 11.38 +4.99 63 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 10.62 +4.73 63 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 9.94 +4.54 63 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 9.26 +4.35 63 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 8.58 +4.03 62 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 7.95 +3.74 63 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 7.47 +3.60 63 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 6.98 +3.45 62 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 6.50 +3.26 62 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 6.02 +3.01 62 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 5.59 +2.81 62 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 5.26 +2.70 62 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 4.92 +2.59 62 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 4.46 +2.32 62 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 4.13 +2.13 62 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 3.92 +2.07 62 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 85.02 +14.53 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 82.87 +14.48 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 80.78 +14.39 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 78.70 +14.28 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 76.64 +14.19 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 74.67 +14.12 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 72.71 +13.98 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 70.74 +13.84 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 68.88 +13.81 61 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 67.06 +13.65 61 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 65.24 +13.49 61 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 63.42 +13.33 61 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 61.71 +13.27 61 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 60.06 +13.10 61 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 58.41 +12.66 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 56.76 +12.51 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 55.14 +12.35 61 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 53.67 +12.27 61 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 52.45 +12.38 61 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 50.85 +12.13 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 50.01 +12.80 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 48.26 +12.24 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 46.69 +12.50 61 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 45.46 +12.63 61 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 43.90 +11.14 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 43.33 +11.65 62 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 41.96 +11.45 62 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 40.77 +11.44 62 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 39.73 +11.17 62 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 38.01 +10.38 60 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 36.90 +10.47 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 36.16 +10.58 61 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 34.78 +10.01 60 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 33.91 +9.92 61 0 0 0
29JUN27 150.00 C 33.74 33.74 33.74 33.49 +10.25 62 15 25 +12
29JUN27 152.50 C 0.00 0.00 0.00 31.95 +9.11 60 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 31.06 +9.63 60 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 30.03 +9.26 60 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 29.23 +9.14 60 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 28.44 +9.04 61 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 27.75 +8.95 61 0 0 0
29JUN27 167.50 C 29.00 29.00 29.00 27.67 +9.47 62 1 6 +1
TOTAL CALL 4,379 44,411 +1,900
21AUG26 107.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
21AUG26 108.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
21AUG26 109.00 P 0.00 0.00 0.00 0.01 0.00 210 0 15 0
21AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
21AUG26 111.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
21AUG26 112.00 P 0.00 0.00 0.00 0.01 0.00 193 0 15 0
21AUG26 113.00 P 0.00 0.00 0.00 0.01 0.00 187 0 3 0
21AUG26 114.00 P 0.00 0.00 0.00 0.01 0.00 181 0 46 0
21AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 176 0 19 0
21AUG26 116.00 P 0.00 0.00 0.00 0.01 -0.01 170 0 2 0
21AUG26 117.00 P 0.00 0.00 0.00 0.01 -0.02 165 0 200 0
21AUG26 118.00 P 0.00 0.00 0.00 0.01 -0.03 159 0 129 0
21AUG26 119.00 P 0.00 0.00 0.00 0.01 -0.05 154 0 137 0
21AUG26 120.00 P 0.00 0.00 0.00 0.01 -0.07 148 0 95 0
21AUG26 121.00 P 0.00 0.00 0.00 0.01 -0.11 143 0 75 0
21AUG26 122.00 P 0.00 0.00 0.00 0.01 -0.15 138 0 6 0
21AUG26 123.00 P 0.00 0.00 0.00 0.01 -0.21 133 0 28 0
21AUG26 124.00 P 0.00 0.00 0.00 0.01 -0.30 127 0 42 0
21AUG26 125.00 P 0.15 0.15 0.15 0.01 -0.41 122 1 63 -1
21AUG26 126.00 P 0.00 0.00 0.00 0.01 -0.55 117 0 31 0
21AUG26 127.00 P 0.00 0.00 0.00 0.01 -0.72 112 0 38 0
21AUG26 128.00 P 0.10 0.10 0.08 0.01 -0.94 107 42 83 -22
21AUG26 129.00 P 0.00 0.00 0.00 0.01 -1.20 102 0 39 0
21AUG26 130.00 P 0.10 0.17 0.03 0.02 -1.51 105 103 71 -19
21AUG26 131.00 P 0.25 0.25 0.25 0.03 -1.83 104 1 10 -1
21AUG26 132.00 P 0.08 0.08 0.08 0.04 -2.25 102 2 10 0
21AUG26 133.00 P 0.00 0.00 0.00 0.06 -2.72 103 0 47 0
21AUG26 134.00 P 0.22 0.22 0.22 0.08 -3.26 101 40 111 0
21AUG26 135.00 P 0.20 0.20 0.20 0.11 -3.83 100 2 157 -2
21AUG26 136.00 P 0.00 0.00 0.00 0.15 -4.48 99 0 52 0
21AUG26 137.00 P 0.00 0.00 0.00 0.22 -5.11 100 0 65 0
21AUG26 138.00 P 0.00 0.00 0.00 0.29 -5.61 100 0 104 0
21AUG26 139.00 P 0.00 0.00 0.00 0.39 -6.38 100 0 52 0
21AUG26 140.00 P 1.16 1.93 0.40 0.52 -6.99 100 57 150 +32
21AUG26 141.00 P 0.97 0.97 0.57 0.67 -7.63 99 53 60 +45
21AUG26 142.00 P 1.21 1.21 0.60 0.86 -8.31 99 15 13 +13
21AUG26 143.00 P 0.75 0.75 0.75 1.09 -8.97 99 15 15 +15
21AUG26 144.00 P 0.75 0.75 0.75 1.36 -9.61 99 15 15 +15
21AUG26 145.00 P 2.10 2.10 0.74 1.67 -10.23 99 64 63 +63
21AUG26 146.00 P 3.50 3.50 1.14 2.09 -10.76 100 122 52 +51
21AUG26 147.00 P 2.10 2.10 2.10 2.53 -11.27 101 2 3 +2
21AUG26 148.00 P 3.04 3.04 1.69 3.05 -11.72 103 21 10 +10
21AUG26 149.00 P 2.10 2.10 2.10 3.61 -12.14 104 1 1 +1
21AUG26 150.00 P 3.79 4.38 2.47 4.18 -13.06 105 23 19 +19
21AUG26 152.50 P 4.30 4.40 2.68 5.85 -13.36 106 21 7 +7
21AUG26 155.00 P 4.41 8.10 4.41 7.80 -13.90 109 30 18 +18
21AUG26 157.50 P 0.00 0.00 0.00 9.71 -14.49 101 0 0 0
21AUG26 160.00 P 0.00 0.00 0.00 11.97 -14.73 101 0 0 0
21AUG26 162.50 P 0.00 0.00 0.00 14.33 -14.87 100 0 0 0
21AUG26 165.00 P 0.00 0.00 0.00 16.76 -14.94 101 0 0 0
21AUG26 167.50 P 0.00 0.00 0.00 19.22 -14.98 99 0 0 0
21AUG26 170.00 P 0.00 0.00 0.00 21.71 -14.99 103 0 0 0
21AUG26 172.50 P 0.00 0.00 0.00 24.20 -15.00 0 0 0 0
21AUG26 175.00 P 0.00 0.00 0.00 26.70 -15.00 0 0 0 0
21AUG26 177.50 P 0.00 0.00 0.00 29.20 -15.00 0 0 0 0
21AUG26 180.00 P 0.00 0.00 0.00 31.70 -15.00 0 0 0 0
21AUG26 182.50 P 0.00 0.00 0.00 34.20 -15.00 0 0 0 0
21AUG26 185.00 P 0.00 0.00 0.00 36.70 -15.00 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 184 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 176 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 168 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 161 0 70 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 153 0 43 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 146 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 139 0 197 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 133 0 175 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 126 0 117 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 120 0 194 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 114 0 272 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 108 0 123 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,157 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 96 0 198 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 380 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 -0.02 85 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 -0.06 80 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 0.02 -0.11 80 0 110 0
28AUG26 110.00 P 0.00 0.00 0.00 0.04 -0.19 81 0 191 0
28AUG26 112.50 P 0.00 0.00 0.00 0.07 -0.31 81 0 60 0
28AUG26 115.00 P 0.21 0.21 0.21 0.12 -0.49 81 40 337 -37
28AUG26 117.50 P 0.21 0.21 0.20 0.19 -0.70 80 42 338 -42
28AUG26 120.00 P 0.40 0.40 0.34 0.31 -1.02 81 50 242 -22
28AUG26 122.50 P 0.47 0.47 0.47 0.45 -1.45 80 5 108 0
28AUG26 125.00 P 0.55 0.63 0.55 0.64 -2.02 80 3 253 -3
28AUG26 127.50 P 1.05 1.05 0.83 0.92 -2.66 80 3 171 -2
28AUG26 130.00 P 1.55 1.55 1.55 1.27 -3.44 79 1 402 -1
28AUG26 132.50 P 1.45 1.75 1.45 1.74 -4.28 79 45 111 -11
28AUG26 135.00 P 1.50 2.36 1.50 2.32 -5.15 79 44 289 +27
28AUG26 137.50 P 2.45 2.72 1.79 3.01 -5.88 79 119 179 +84
28AUG26 140.00 P 4.30 4.30 2.36 3.81 -6.85 79 150 102 +72
28AUG26 142.50 P 4.00 4.30 3.08 4.89 -7.67 80 138 90 +27
28AUG26 145.00 P 5.00 5.80 3.92 6.15 -8.43 81 155 98 +88
28AUG26 147.50 P 6.98 7.35 5.10 7.54 -9.16 83 74 48 +27
28AUG26 150.00 P 7.80 9.20 6.00 8.93 -10.53 83 978 361 +334
28AUG26 152.50 P 7.74 9.55 7.74 10.61 -10.56 84 36 29 +26
28AUG26 155.00 P 9.44 10.40 9.04 11.97 -12.25 80 62 60 +45
28AUG26 157.50 P 10.54 10.64 10.54 13.75 -12.91 80 30 30 +30
28AUG26 160.00 P 14.38 14.38 13.90 15.67 -13.47 80 5 19 +4
28AUG26 162.50 P 0.00 0.00 0.00 17.66 -13.99 80 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 19.73 -14.45 80 0 32 0
28AUG26 167.50 P 0.00 0.00 0.00 21.90 -13.88 80 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 24.08 -14.55 80 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 26.60 -14.44 86 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 28.87 -14.75 85 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 31.16 -14.93 84 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 33.47 -14.62 81 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 36.15 -14.44 93 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 38.78 -14.30 102 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 41.28 -14.30 106 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 43.59 -14.49 103 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 45.75 -14.83 88 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 47.79 -15.28 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.01 73 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.02 73 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 -0.03 71 0 98 0
29SEP26 82.50 P 0.00 0.00 0.00 0.06 -0.06 71 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.10 -0.07 72 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.13 -0.12 71 0 78 0
29SEP26 90.00 P 0.00 0.00 0.00 0.19 -0.16 71 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.26 -0.23 71 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.36 -0.31 72 0 623 0
29SEP26 97.50 P 0.60 0.60 0.44 0.48 -0.40 71 204 766 +141
29SEP26 100.00 P 0.00 0.00 0.00 0.59 -0.57 71 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.77 -0.65 71 0 43 0
29SEP26 105.00 P 0.00 0.00 0.00 1.00 -0.79 71 0 273 0
29SEP26 107.50 P 0.00 0.00 0.00 1.24 -0.99 71 0 38 0
29SEP26 110.00 P 1.15 1.15 1.15 1.52 -1.22 70 1 555 -1
29SEP26 112.50 P 1.44 1.44 1.44 1.89 -1.46 71 20 373 -18
29SEP26 115.00 P 1.90 2.00 1.80 2.28 -1.72 70 19 979 -16
29SEP26 117.50 P 2.15 2.15 2.15 2.75 -2.03 70 53 216 +18
29SEP26 120.00 P 2.96 2.96 2.35 3.27 -2.34 70 62 302 +9
29SEP26 122.50 P 3.00 3.40 2.85 3.85 -2.73 70 81 263 +46
29SEP26 125.00 P 3.80 3.80 3.59 4.66 -2.97 71 4 390 -4
29SEP26 127.50 P 3.88 4.00 3.88 5.20 -3.60 70 60 237 +28
29SEP26 130.00 P 5.05 5.30 4.62 6.16 -3.88 71 153 427 +5
29SEP26 132.50 P 5.28 5.28 5.28 6.88 -4.63 70 1 48 0
29SEP26 135.00 P 6.80 6.80 6.31 7.83 -5.14 70 42 174 +20
29SEP26 137.50 P 0.00 0.00 0.00 8.85 -5.66 70 0 92 0
29SEP26 140.00 P 7.96 10.00 7.92 9.95 -6.15 70 57 93 +45
29SEP26 142.50 P 10.70 11.10 9.00 11.10 -6.73 69 113 150 +4
29SEP26 145.00 P 11.14 11.72 11.14 12.55 -6.80 70 2 45 +1
29SEP26 147.50 P 0.00 0.00 0.00 13.92 -7.82 71 0 35 0
29SEP26 150.00 P 14.00 14.05 14.00 15.46 -8.07 71 16 1,439 +15
29SEP26 152.50 P 0.00 0.00 0.00 17.01 -8.68 72 0 27 0
29SEP26 155.00 P 16.19 16.19 16.19 18.47 -8.63 71 1 26 0
29SEP26 157.50 P 0.00 0.00 0.00 20.30 -9.49 72 0 8 0
29SEP26 160.00 P 20.46 20.46 19.42 22.10 -9.80 73 16 16 +15
29SEP26 162.50 P 0.00 0.00 0.00 23.59 -10.28 72 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 25.50 -10.73 72 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 27.45 -10.67 73 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 29.37 -11.34 74 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 31.11 -11.87 72 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 32.96 -12.29 71 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 35.65 -11.68 76 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 37.21 -12.59 73 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 39.81 -12.15 76 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 41.39 -12.95 72 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 43.95 -12.70 75 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 45.94 -13.42 74 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 48.61 -13.14 78 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 50.96 -12.95 79 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 53.22 -12.67 79 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 55.35 -12.96 78 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 59.89 -14.39 78 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 64.72 -14.38 80 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 69.31 -14.00 79 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 74.06 -14.74 79 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 78.67 -14.39 75 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 83.81 -14.25 81 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 87.94 -15.11 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 92.82 -15.22 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 98.19 -14.85 72 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 103.39 -14.65 83 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 108.45 -14.58 87 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 113.18 -14.85 79 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 117.83 -15.19 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 122.98 -15.04 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 127.88 -15.14 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 133.04 -14.97 68 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 138.04 -14.97 72 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 143.03 -14.98 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 148.03 -14.97 71 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 153.03 -14.97 77 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.02 66 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.03 -0.03 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.05 -0.04 66 0 11 0
29OCT26 72.50 P 0.00 0.00 0.00 0.08 -0.05 67 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.11 -0.08 67 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.16 -0.11 67 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.22 -0.14 67 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.29 -0.21 67 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.38 -0.26 67 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.50 -0.35 67 0 6 0
29OCT26 90.00 P 0.00 0.00 0.00 0.65 -0.42 67 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.82 -0.54 67 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 1.03 -0.64 67 0 123 0
29OCT26 97.50 P 0.00 0.00 0.00 1.25 -0.83 67 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 1.55 -0.94 67 0 188 0
29OCT26 102.50 P 0.00 0.00 0.00 1.85 -1.17 67 0 51 0
29OCT26 105.00 P 1.79 1.79 1.79 2.24 -1.32 67 4 74 +4
29OCT26 107.50 P 0.00 0.00 0.00 2.65 -1.57 67 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 3.11 -1.81 67 0 27 0
29OCT26 112.50 P 2.92 2.92 2.92 3.65 -1.86 67 1 11 0
29OCT26 115.00 P 3.38 3.38 3.38 4.20 -2.15 67 2 2 +2
29OCT26 117.50 P 0.00 0.00 0.00 4.85 -2.37 67 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 5.56 -2.64 67 0 5 0
29OCT26 122.50 P 0.00 0.00 0.00 6.27 -2.99 67 0 15 0
29OCT26 125.00 P 6.27 6.27 6.27 7.12 -3.27 67 2 18 0
29OCT26 127.50 P 0.00 0.00 0.00 7.77 -3.98 66 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 8.63 -4.41 66 0 34 0
29OCT26 132.50 P 0.00 0.00 0.00 9.75 -4.68 66 0 0 0
29OCT26 135.00 P 10.20 10.20 10.20 10.80 -5.08 66 50 200 +50
29OCT26 137.50 P 0.00 0.00 0.00 12.01 -5.39 66 0 55 0
29OCT26 140.00 P 0.00 0.00 0.00 13.23 -6.19 67 0 54 0
29OCT26 142.50 P 0.00 0.00 0.00 14.52 -6.66 67 0 626 0
29OCT26 145.00 P 0.00 0.00 0.00 15.85 -7.01 67 0 30 0
29OCT26 147.50 P 17.00 17.00 15.00 17.28 -7.33 67 3 45 0
29OCT26 150.00 P 17.54 17.54 17.54 18.76 -7.73 67 15 15 +15
29OCT26 152.50 P 18.93 18.93 18.93 20.29 -7.63 67 15 15 +15
29OCT26 155.00 P 20.02 20.02 20.02 22.01 -8.26 68 15 15 +15
29OCT26 157.50 P 0.00 0.00 0.00 23.34 -8.94 67 0 0 0
29OCT26 160.00 P 23.57 23.57 23.57 24.89 -9.43 67 15 15 +15
29OCT26 162.50 P 25.73 25.73 25.73 27.04 -9.33 69 10 10 +10
29OCT26 165.00 P 0.00 0.00 0.00 28.65 -9.81 69 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 30.53 -10.10 69 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.83 -0.96 65 0 77 0
27NOV26 97.50 P 0.00 0.00 0.00 2.22 -1.11 66 0 2 0
27NOV26 100.00 P 0.00 0.00 0.00 2.65 -1.30 66 0 48 0
27NOV26 102.50 P 0.00 0.00 0.00 3.07 -1.42 66 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 3.55 -1.66 66 0 0 0
27NOV26 107.50 P 3.37 3.37 3.37 3.99 -2.07 65 2 4 +2
27NOV26 110.00 P 0.00 0.00 0.00 4.68 -2.07 66 0 3 0
27NOV26 112.50 P 0.00 0.00 0.00 5.31 -2.34 66 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 6.04 -2.43 66 0 13 0
27NOV26 117.50 P 6.10 6.10 6.10 6.76 -2.64 66 1 6 -1
27NOV26 120.00 P 0.00 0.00 0.00 7.31 -3.17 65 0 15 0
27NOV26 122.50 P 0.00 0.00 0.00 8.18 -3.45 65 0 44 0
27NOV26 125.00 P 8.11 8.11 8.11 9.06 -3.78 65 1 120 0
27NOV26 127.50 P 0.00 0.00 0.00 9.96 -4.14 64 0 105 0
27NOV26 130.00 P 0.00 0.00 0.00 11.16 -4.27 65 0 32 0
27NOV26 132.50 P 0.00 0.00 0.00 12.18 -4.65 65 0 30 0
27NOV26 135.00 P 0.00 0.00 0.00 13.40 -4.89 65 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 14.62 -5.19 66 0 0 0
27NOV26 140.00 P 14.38 14.90 14.38 15.89 -6.05 65 60 60 +45
27NOV26 142.50 P 16.04 17.30 16.04 17.22 -6.25 66 45 45 +45
27NOV26 145.00 P 16.99 17.50 16.99 18.60 -6.73 66 30 30 +30
27NOV26 147.50 P 18.77 18.89 18.77 20.03 -7.02 66 30 30 +30
27NOV26 150.00 P 20.45 21.58 18.89 21.51 -7.27 66 645 653 +645
27NOV26 152.50 P 21.61 23.10 21.34 23.04 -7.63 66 45 45 +45
27NOV26 155.00 P 23.11 23.11 23.11 24.24 -8.33 65 15 15 +15
27NOV26 157.50 P 25.29 25.29 25.29 26.06 -8.13 66 15 15 +15
27NOV26 160.00 P 25.03 25.03 25.03 27.90 -8.48 67 15 15 +15
27NOV26 162.50 P 26.62 26.62 26.62 29.51 -8.64 67 15 15 +15
27NOV26 165.00 P 0.00 0.00 0.00 31.27 -9.21 67 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 32.91 -9.20 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 -0.12 63 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.28 -0.14 64 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.37 -0.20 64 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.48 -0.24 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 0.61 -0.31 64 0 23 0
30DEC26 77.50 P 0.00 0.00 0.00 0.77 -0.37 64 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 0.94 -0.47 64 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 1.17 -0.55 64 0 0 0
30DEC26 85.00 P 1.54 1.54 1.54 1.39 -0.66 64 5 404 0
30DEC26 87.50 P 0.00 0.00 0.00 1.69 -0.86 64 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 2.05 -0.94 64 0 139 0
30DEC26 92.50 P 0.00 0.00 0.00 2.33 -1.10 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 2.73 -1.12 63 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 3.10 -1.42 63 0 126 0
30DEC26 100.00 P 3.10 3.10 3.10 3.54 -1.53 63 1 490 0
30DEC26 102.50 P 3.70 3.70 3.70 4.09 -2.00 63 1 320 -1
30DEC26 105.00 P 0.00 0.00 0.00 4.65 -1.93 63 0 303 0
30DEC26 107.50 P 4.73 4.73 4.73 5.21 -2.20 63 50 51 +50
30DEC26 110.00 P 0.00 0.00 0.00 5.91 -2.33 63 0 543 0
30DEC26 112.50 P 0.00 0.00 0.00 6.62 -2.46 63 0 563 0
30DEC26 115.00 P 6.80 6.80 6.80 7.38 -2.85 63 5 14 -5
30DEC26 117.50 P 0.00 0.00 0.00 8.23 -2.97 63 0 1,000 0
30DEC26 120.00 P 8.37 8.37 8.37 9.01 -3.32 63 2 2,012 +2
30DEC26 122.50 P 0.00 0.00 0.00 9.90 -3.63 62 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 11.06 -3.73 63 0 1,406 0
30DEC26 127.50 P 0.00 0.00 0.00 11.82 -4.28 62 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 13.20 -4.27 63 0 223 0
30DEC26 132.50 P 14.50 14.50 14.50 14.11 -4.79 63 5 14 +5
30DEC26 135.00 P 0.00 0.00 0.00 15.31 -5.06 63 0 21 0
30DEC26 137.50 P 0.00 0.00 0.00 16.71 -5.18 63 0 1 0
30DEC26 140.00 P 17.20 17.20 17.20 17.87 -5.49 63 6 39 -6
30DEC26 142.50 P 0.00 0.00 0.00 19.39 -5.51 64 0 62 0
30DEC26 145.00 P 19.84 19.84 19.84 20.62 -6.63 63 15 53 0
30DEC26 147.50 P 0.00 0.00 0.00 22.25 -6.84 64 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 23.56 -7.26 64 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 25.27 -7.23 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 26.65 -7.69 64 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 28.25 -8.00 64 0 36 0
30DEC26 160.00 P 0.00 0.00 0.00 30.43 -7.73 66 0 18 0
30DEC26 162.50 P 0.00 0.00 0.00 32.00 -7.97 65 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 33.01 -8.96 63 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 34.90 -9.11 64 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 36.60 -9.53 64 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 38.39 -9.80 64 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 40.23 -10.05 64 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 42.06 -10.30 64 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 44.30 -10.29 65 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 45.98 -10.52 64 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 48.05 -10.64 65 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 49.87 -11.01 64 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 52.18 -10.88 65 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 53.97 -11.46 65 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 56.02 -11.54 65 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 58.52 -11.39 66 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 59.77 -12.25 64 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 64.05 -12.59 64 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 68.32 -12.55 64 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 73.27 -12.07 66 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 77.86 -12.38 67 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 82.48 -13.12 68 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 87.00 -12.68 68 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 91.29 -13.60 67 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 96.25 -13.76 69 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 100.42 -13.69 66 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 105.30 -13.45 67 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 109.86 -14.60 67 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 114.49 -14.31 66 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 119.02 -15.50 64 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 124.00 -14.51 65 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 128.54 -15.68 62 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 133.26 -16.06 59 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 138.16 -15.63 58 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 143.22 -14.94 61 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 148.03 -14.97 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 153.03 -14.97 56 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.82 -0.26 62 0 138 0
30MAR27 67.50 P 0.00 0.00 0.00 0.99 -0.33 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 1.23 -0.37 62 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.52 -0.47 62 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.79 -0.54 62 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 2.14 -0.64 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 2.49 -0.75 62 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 2.87 -0.84 62 0 2 0
30MAR27 85.00 P 3.20 3.20 3.20 3.34 -0.97 62 2 61 0
30MAR27 87.50 P 0.00 0.00 0.00 3.81 -1.11 62 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 4.27 -1.23 62 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 4.77 -1.36 62 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 5.34 -1.51 62 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 5.91 -1.68 62 0 38 0
30MAR27 100.00 P 0.00 0.00 0.00 6.49 -1.65 61 0 51 0
30MAR27 102.50 P 0.00 0.00 0.00 7.18 -2.02 61 0 0 0
30MAR27 105.00 P 8.00 8.00 8.00 7.90 -2.18 61 1 8 0
30MAR27 107.50 P 0.00 0.00 0.00 8.66 -2.37 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.44 -2.56 61 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 10.34 -2.63 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.26 -3.01 61 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 12.18 -3.10 61 0 65 0
30MAR27 120.00 P 0.00 0.00 0.00 13.46 -3.04 62 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 14.50 -3.27 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.61 -3.48 61 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 16.47 -3.98 61 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 17.81 -4.05 61 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 18.79 -4.52 61 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 20.06 -4.75 61 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 21.38 -4.97 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.73 -5.10 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 24.22 -5.21 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 25.65 -4.97 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 27.13 -5.34 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 28.63 -6.43 61 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 30.01 -6.81 61 0 31 0
30MAR27 155.00 P 0.00 0.00 0.00 31.72 -6.88 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 33.25 -7.17 61 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 34.94 -7.34 62 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 35.75 -8.41 60 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 38.56 -7.51 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 40.33 -7.67 62 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 41.83 -8.10 62 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 42.83 -9.05 60 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 45.13 -8.84 62 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 46.97 -9.03 62 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 48.48 -9.55 61 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 50.27 -9.80 61 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 52.15 -10.00 61 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 54.07 -10.18 61 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 56.03 -10.29 61 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 57.92 -10.58 61 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 59.89 -10.73 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.94 -10.84 61 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 63.89 -11.16 61 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 67.96 -11.40 61 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 73.02 -10.73 64 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 76.36 -11.86 62 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 80.60 -12.07 62 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 84.87 -12.42 61 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 89.26 -12.22 62 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 94.49 -11.62 64 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 98.53 -12.00 63 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 103.00 -11.86 63 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 107.77 -12.65 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 112.25 -12.21 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 116.68 -12.70 63 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 121.45 -13.07 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 125.95 -12.63 63 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 130.59 -13.63 63 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 135.28 -14.04 63 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 139.98 -13.81 63 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 144.68 -13.59 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.61 -0.47 61 0 7 0
29JUN27 67.50 P 0.00 0.00 0.00 1.91 -0.59 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.26 -0.60 61 0 31 0
29JUN27 72.50 P 0.00 0.00 0.00 2.69 -0.74 61 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 3.09 -0.83 61 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.58 -0.91 61 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.95 -1.02 61 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 4.43 -1.16 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 5.15 -1.06 61 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 5.80 -1.19 61 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 6.44 -1.34 61 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 7.09 -1.73 61 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.85 -1.80 61 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 8.66 -1.98 61 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 9.48 -2.09 61 0 7 0
29JUN27 102.50 P 0.00 0.00 0.00 10.30 -2.29 61 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 11.16 -2.43 61 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 12.08 -2.52 61 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 12.99 -2.69 61 0 46 0
29JUN27 112.50 P 0.00 0.00 0.00 13.97 -2.78 61 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 14.96 -3.24 61 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 16.24 -2.77 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.41 -2.87 62 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 18.56 -3.04 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.59 -3.37 61 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 20.79 -3.57 61 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 22.10 -3.69 62 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 22.90 -4.36 60 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.21 -4.57 60 0 31 0
29JUN27 137.50 P 0.00 0.00 0.00 25.57 -4.75 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.95 -5.57 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.38 -5.37 60 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 29.82 -6.12 61 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 31.31 -6.27 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.84 -6.44 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 34.38 -6.66 61 0 167 0
29JUN27 155.00 P 0.00 0.00 0.00 36.39 -6.38 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 37.93 -6.64 61 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 39.44 -6.94 61 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 41.48 -6.74 62 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 43.03 -7.05 62 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 44.75 -7.21 62 0 0 0
TOTAL PUT 4,659 43,690 +2,272
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$1099.000
21AUG26 920.00 C 0.00 0.00 0.00 179.12 -1.91 120 0 0 0
21AUG26 925.00 C 0.00 0.00 0.00 174.14 -2.04 121 0 0 0
21AUG26 930.00 C 0.00 0.00 0.00 169.16 -2.20 121 0 0 0
21AUG26 935.00 C 0.00 0.00 0.00 164.19 -2.36 121 0 0 0
21AUG26 940.00 C 0.00 0.00 0.00 159.22 -2.56 121 0 0 0
21AUG26 945.00 C 0.00 0.00 0.00 154.26 -2.77 121 0 0 0
21AUG26 950.00 C 0.00 0.00 0.00 149.32 -2.99 121 0 0 0
21AUG26 955.00 C 0.00 0.00 0.00 144.39 -3.24 121 0 0 0
21AUG26 960.00 C 0.00 0.00 0.00 139.47 -3.51 121 0 0 0
21AUG26 965.00 C 0.00 0.00 0.00 134.57 -3.81 121 0 0 0
21AUG26 970.00 C 0.00 0.00 0.00 129.69 -4.12 121 0 0 0
21AUG26 975.00 C 0.00 0.00 0.00 124.83 -4.47 121 0 0 0
21AUG26 980.00 C 0.00 0.00 0.00 120.01 -4.82 121 0 0 0
21AUG26 985.00 C 0.00 0.00 0.00 115.22 -5.20 121 0 0 0
21AUG26 990.00 C 0.00 0.00 0.00 110.47 -5.59 121 0 0 0
21AUG26 995.00 C 0.00 0.00 0.00 105.76 -6.00 121 0 0 0
21AUG26 1,000.00 C 0.00 0.00 0.00 101.09 -6.44 121 0 0 0
21AUG26 1,005.00 C 0.00 0.00 0.00 96.49 -6.87 121 0 0 0
21AUG26 1,010.00 C 0.00 0.00 0.00 91.94 -7.32 121 0 4 0
21AUG26 1,015.00 C 0.00 0.00 0.00 87.46 -4.92 121 0 2 0
21AUG26 1,020.00 C 0.00 0.00 0.00 83.06 -5.49 121 0 2 0
21AUG26 1,025.00 C 0.00 0.00 0.00 78.73 -6.06 121 0 4 0
21AUG26 1,030.00 C 0.00 0.00 0.00 74.49 -6.62 121 0 3 0
21AUG26 1,035.00 C 0.00 0.00 0.00 70.34 -7.18 121 0 72 0
21AUG26 1,040.00 C 0.00 0.00 0.00 64.31 -9.70 107 0 16 0
21AUG26 1,045.00 C 0.00 0.00 0.00 60.49 -10.09 109 0 7 0
21AUG26 1,050.00 C 0.00 0.00 0.00 56.77 -10.48 111 0 58 0
21AUG26 1,055.00 C 0.00 0.00 0.00 53.18 -10.82 112 0 132 0
21AUG26 1,060.00 C 37.00 37.00 37.00 49.70 -11.15 113 1 1 0
21AUG26 1,065.00 C 0.00 0.00 0.00 46.34 -11.45 114 0 230 0
21AUG26 1,070.00 C 0.00 0.00 0.00 43.12 -11.70 114 0 0 0
21AUG26 1,075.00 C 0.00 0.00 0.00 40.02 -11.93 115 0 58 0
21AUG26 1,080.00 C 0.00 0.00 0.00 37.06 -12.12 116 0 0 0
21AUG26 1,085.00 C 0.00 0.00 0.00 34.24 -12.26 116 0 0 0
21AUG26 1,090.00 C 40.69 40.69 40.69 31.55 -12.37 117 1 50 0
21AUG26 1,095.00 C 0.00 0.00 0.00 29.01 -12.43 117 0 0 0
21AUG26 1,100.00 C 39.05 39.05 16.00 26.60 -12.45 117 40 52 +23
21AUG26 1,105.00 C 0.00 0.00 0.00 24.33 -12.43 118 0 0 0
21AUG26 1,110.00 C 0.00 0.00 0.00 22.20 -12.36 118 0 3 0
21AUG26 1,115.00 C 11.50 15.00 11.50 20.20 -12.26 118 3 18 0
21AUG26 1,120.00 C 12.30 12.30 12.30 18.33 -12.12 118 2 24 +2
21AUG26 1,125.00 C 0.00 0.00 0.00 16.60 -11.93 119 0 3 0
21AUG26 1,130.00 C 25.00 25.00 13.45 14.99 -11.71 119 102 113 +81
21AUG26 1,135.00 C 0.00 0.00 0.00 13.49 -11.47 119 0 32 0
21AUG26 1,140.00 C 0.00 0.00 0.00 12.12 -11.19 119 1 34 -1
21AUG26 1,145.00 C 0.00 0.00 0.00 10.85 -10.89 119 0 2 0
21AUG26 1,150.00 C 16.50 16.50 5.00 9.70 -10.56 119 40 45 +12
21AUG26 1,155.00 C 0.00 0.00 0.00 8.64 -10.21 119 0 15 0
21AUG26 1,160.00 C 17.90 17.90 17.90 7.67 -9.85 119 1 17 -1
21AUG26 1,165.00 C 0.00 0.00 0.00 6.80 -9.47 120 0 15 0
21AUG26 1,170.00 C 0.00 0.00 0.00 6.01 -9.07 120 0 32 0
21AUG26 1,175.00 C 0.00 0.00 0.00 5.29 -8.68 120 0 13 0
21AUG26 1,180.00 C 0.00 0.00 0.00 4.65 -8.28 120 0 1 0
21AUG26 1,185.00 C 0.00 0.00 0.00 4.20 -7.75 121 0 0 0
21AUG26 1,190.00 C 0.00 0.00 0.00 3.67 -7.36 121 0 11 0
21AUG26 1,195.00 C 0.00 0.00 0.00 3.20 -6.97 121 0 6 0
21AUG26 1,200.00 C 2.00 6.00 2.00 2.78 -6.58 121 2 10 0
21AUG26 1,205.00 C 0.00 0.00 0.00 2.41 -6.20 121 0 1 0
21AUG26 1,210.00 C 0.00 0.00 0.00 2.09 -5.83 121 0 47 0
21AUG26 1,215.00 C 0.00 0.00 0.00 1.80 -5.46 121 0 1 0
21AUG26 1,220.00 C 0.00 0.00 0.00 1.55 -5.11 121 0 4 0
21AUG26 1,225.00 C 0.00 0.00 0.00 1.33 -4.77 121 0 2 0
21AUG26 1,230.00 C 0.00 0.00 0.00 1.14 -4.44 121 0 31 0
21AUG26 1,235.00 C 0.00 0.00 0.00 0.97 -4.14 121 0 30 0
21AUG26 1,240.00 C 0.00 0.00 0.00 0.82 -3.93 121 1 69 -1
21AUG26 1,245.00 C 0.00 0.00 0.00 0.70 -3.81 121 0 4 0
21AUG26 1,250.00 C 3.00 3.00 3.00 0.59 -3.39 121 1 2 0
21AUG26 1,255.00 C 0.00 0.00 0.00 0.50 -3.12 121 0 17 0
21AUG26 1,260.00 C 0.90 0.90 0.90 0.43 -2.86 121 2 5 +2
21AUG26 1,265.00 C 0.00 0.00 0.00 0.35 -2.64 121 0 0 0
21AUG26 1,270.00 C 0.00 0.00 0.00 0.30 -2.41 121 0 9 0
21AUG26 1,275.00 C 2.00 2.00 2.00 0.25 -2.21 121 1 114 -1
21AUG26 1,280.00 C 0.00 0.00 0.00 0.21 -2.01 121 0 0 0
21AUG26 1,285.00 C 0.00 0.00 0.00 0.17 -1.84 121 0 0 0
21AUG26 1,290.00 C 0.00 0.00 0.00 0.14 -1.67 121 0 2 0
21AUG26 1,295.00 C 0.00 0.00 0.00 0.12 -1.52 121 0 1 0
21AUG26 1,300.00 C 0.00 0.00 0.00 0.10 -1.38 121 0 28 0
21AUG26 1,305.00 C 0.00 0.00 0.00 0.08 -1.25 121 0 0 0
21AUG26 1,310.00 C 0.00 0.00 0.00 0.07 -1.12 122 0 0 0
21AUG26 1,315.00 C 0.00 0.00 0.00 0.05 -1.02 120 0 1 0
21AUG26 1,320.00 C 0.00 0.00 0.00 0.04 -0.92 120 0 0 0
21AUG26 1,325.00 C 0.00 0.00 0.00 0.03 -0.83 119 0 14 0
21AUG26 1,330.00 C 0.00 0.00 0.00 0.02 -0.75 117 0 15 0
21AUG26 1,335.00 C 0.00 0.00 0.00 0.01 -0.68 113 0 0 0
21AUG26 1,340.00 C 0.00 0.00 0.00 0.01 -0.61 115 0 0 0
21AUG26 1,345.00 C 0.00 0.00 0.00 0.01 -0.54 117 0 0 0
21AUG26 1,350.00 C 0.00 0.00 0.00 0.01 -0.48 119 0 1 0
21AUG26 1,355.00 C 0.00 0.00 0.00 0.01 -0.43 121 0 1 0
21AUG26 1,360.00 C 0.00 0.00 0.00 0.01 -0.38 123 0 0 0
21AUG26 1,365.00 C 0.00 0.00 0.00 0.01 -0.34 125 0 2 0
21AUG26 1,370.00 C 0.00 0.00 0.00 0.01 -0.30 127 0 12 0
28AUG26 710.00 C 0.00 0.00 0.00 389.59 -1.16 108 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 379.64 -1.19 108 0 0 0
28AUG26 730.00 C 0.00 0.00 0.00 369.71 -1.21 108 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 359.79 -1.25 108 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 349.89 -1.30 108 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 340.01 -1.35 108 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 330.16 -1.41 108 0 0 0
28AUG26 780.00 C 0.00 0.00 0.00 320.34 -1.48 108 0 0 0
28AUG26 790.00 C 0.00 0.00 0.00 310.57 -1.54 108 0 0 0
28AUG26 800.00 C 0.00 0.00 0.00 300.83 -1.63 108 0 0 0
28AUG26 810.00 C 0.00 0.00 0.00 291.15 -1.71 108 0 0 0
28AUG26 820.00 C 0.00 0.00 0.00 281.52 -1.81 108 0 0 0
28AUG26 830.00 C 0.00 0.00 0.00 271.96 -1.92 108 0 0 0
28AUG26 840.00 C 0.00 0.00 0.00 262.47 -2.03 108 0 0 0
28AUG26 850.00 C 0.00 0.00 0.00 253.06 -2.16 108 0 0 0
28AUG26 860.00 C 0.00 0.00 0.00 243.75 -2.29 108 0 0 0
28AUG26 870.00 C 0.00 0.00 0.00 234.53 -2.43 108 0 40 0
28AUG26 880.00 C 0.00 0.00 0.00 225.43 -2.57 108 0 40 0
28AUG26 890.00 C 0.00 0.00 0.00 216.44 -2.72 108 0 0 0
28AUG26 900.00 C 0.00 0.00 0.00 207.59 -2.87 108 0 0 0
28AUG26 910.00 C 0.00 0.00 0.00 198.87 -3.03 108 0 0 0
28AUG26 920.00 C 0.00 0.00 0.00 190.31 -3.18 108 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 181.90 -3.34 108 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 173.66 -3.50 108 0 4 0
28AUG26 950.00 C 0.00 0.00 0.00 165.59 -3.66 108 0 13 0
28AUG26 960.00 C 0.00 0.00 0.00 157.71 -3.81 108 0 889 0
28AUG26 970.00 C 0.00 0.00 0.00 150.03 -3.95 108 0 54 0
28AUG26 980.00 C 0.00 0.00 0.00 142.54 -4.10 108 0 11 0
28AUG26 990.00 C 0.00 0.00 0.00 135.26 -4.24 108 0 6 0
28AUG26 1,000.00 C 0.00 0.00 0.00 128.20 -4.36 108 0 27 0
28AUG26 1,010.00 C 0.00 0.00 0.00 121.35 -4.48 108 0 11 0
28AUG26 1,020.00 C 0.00 0.00 0.00 114.73 -4.58 108 0 26 0
28AUG26 1,030.00 C 0.00 0.00 0.00 108.33 -4.68 108 0 3 0
28AUG26 1,040.00 C 0.00 0.00 0.00 102.16 -1.55 108 0 1 0
28AUG26 1,050.00 C 0.00 0.00 0.00 96.22 -1.80 108 0 83 0
28AUG26 1,060.00 C 0.00 0.00 0.00 87.80 -4.74 103 0 83 0
28AUG26 1,070.00 C 0.00 0.00 0.00 82.49 -4.78 104 0 46 0
28AUG26 1,080.00 C 83.01 83.01 71.00 77.40 -4.82 104 3 26 0
28AUG26 1,090.00 C 70.05 70.05 70.05 72.54 -4.83 104 1 73 0
28AUG26 1,100.00 C 72.73 72.73 64.00 67.90 -4.83 104 3 88 0
28AUG26 1,110.00 C 0.00 0.00 0.00 63.47 -4.83 105 0 143 0
28AUG26 1,120.00 C 69.26 69.26 69.26 59.27 -4.80 105 7 87 0
28AUG26 1,130.00 C 49.83 49.83 49.83 55.27 -4.77 105 5 6 +5
28AUG26 1,140.00 C 46.69 46.69 46.69 51.48 -4.73 105 7 7 +6
28AUG26 1,150.00 C 52.57 52.57 44.61 47.90 -4.67 105 20 113 +1
28AUG26 1,160.00 C 44.83 44.83 44.83 44.51 -7.49 105 2 19 +2
28AUG26 1,170.00 C 0.00 0.00 0.00 41.31 -4.52 106 0 17 0
28AUG26 1,180.00 C 0.00 0.00 0.00 38.30 -4.43 106 0 32 0
28AUG26 1,190.00 C 0.00 0.00 0.00 35.46 -6.30 106 0 26 0
28AUG26 1,200.00 C 40.20 40.34 26.20 33.00 -6.00 106 51 141 +3
28AUG26 1,210.00 C 35.00 35.00 35.00 30.31 -6.22 106 4 33 +4
28AUG26 1,220.00 C 30.50 30.50 30.50 27.97 -5.92 106 1 87 +1
28AUG26 1,230.00 C 22.00 22.50 22.00 25.89 -5.47 106 32 48 +14
28AUG26 1,240.00 C 26.55 26.55 21.80 24.05 -5.16 107 6 28 +3
28AUG26 1,250.00 C 24.03 24.86 14.81 21.84 -5.21 106 142 166 +129
28AUG26 1,260.00 C 0.00 0.00 0.00 21.31 -3.72 109 0 7 0
28AUG26 1,270.00 C 21.00 21.00 21.00 19.56 -3.59 109 10 30 +10
28AUG26 1,280.00 C 0.00 0.00 0.00 17.41 -3.97 108 0 11 0
28AUG26 1,290.00 C 17.09 17.09 17.09 16.43 -3.30 109 1 5 0
28AUG26 1,300.00 C 21.78 21.78 13.35 15.03 -3.17 109 164 329 -25
28AUG26 1,310.00 C 0.00 0.00 0.00 13.74 -3.02 109 0 723 0
28AUG26 1,320.00 C 18.00 18.00 18.00 12.55 -2.88 109 8 17 +8
28AUG26 1,330.00 C 0.00 0.00 0.00 11.12 -2.66 108 0 30 0
28AUG26 1,340.00 C 0.00 0.00 0.00 10.14 -2.53 108 0 9 0
28AUG26 1,350.00 C 10.20 11.00 10.20 9.23 -2.40 108 6 11 +6
28AUG26 1,360.00 C 0.00 0.00 0.00 8.40 -2.28 108 0 88 0
29SEP26 710.00 C 0.00 0.00 0.00 400.61 -0.82 93 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 391.70 -0.80 93 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 382.87 -0.78 93 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 374.13 -0.76 93 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 354.51 -11.71 66 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 346.21 -11.43 69 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 338.01 -11.15 72 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 329.90 -2.62 74 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 321.89 -10.62 76 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 313.99 -0.62 78 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 306.19 -0.60 79 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 298.50 -0.57 80 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 290.92 -0.55 81 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 283.45 -0.53 82 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 276.10 -0.50 83 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 268.86 -0.48 83 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 261.74 -0.46 84 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 254.74 -0.44 84 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 247.86 -0.41 85 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 241.11 -1.00 85 0 36 0
29SEP26 910.00 C 0.00 0.00 0.00 234.47 -7.63 86 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 227.96 -0.80 86 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 221.57 -7.18 87 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 215.64 -6.63 87 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 215.63 -0.28 93 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 209.43 -0.26 93 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 197.25 -6.34 88 0 0 0
29SEP26 980.00 C 202.00 202.00 202.00 191.60 -6.02 88 20 20 +10
29SEP26 990.00 C 0.00 0.00 0.00 191.59 -0.20 93 0 16 0
29SEP26 1,000.00 C 0.00 0.00 0.00 185.90 -0.18 93 0 25 0
29SEP26 1,010.00 C 0.00 0.00 0.00 180.34 -0.15 93 0 0 0
29SEP26 1,020.00 C 0.00 0.00 0.00 174.90 -0.14 93 0 0 0
29SEP26 1,030.00 C 0.00 0.00 0.00 164.50 -0.12 89 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 159.48 -2.33 89 0 15 0
29SEP26 1,050.00 C 0.00 0.00 0.00 154.57 -0.07 89 0 0 0
29SEP26 1,060.00 C 0.00 0.00 0.00 149.78 -0.05 89 0 0 0
29SEP26 1,070.00 C 0.00 0.00 0.00 145.10 -0.05 90 0 0 0
29SEP26 1,080.00 C 0.00 0.00 0.00 140.55 -0.02 90 0 0 0
29SEP26 1,090.00 C 0.00 0.00 0.00 136.11 -0.01 90 0 17 0
29SEP26 1,100.00 C 144.77 144.77 144.77 131.78 0.00 90 1 171 +1
29SEP26 1,110.00 C 120.00 120.00 120.00 127.57 +0.02 90 1 18 0
29SEP26 1,120.00 C 0.00 0.00 0.00 123.46 -1.03 90 0 6 0
29SEP26 1,130.00 C 118.50 118.50 118.50 119.47 -1.34 90 1 15 -1
29SEP26 1,140.00 C 0.00 0.00 0.00 115.58 -2.79 90 0 4 0
29SEP26 1,150.00 C 0.00 0.00 0.00 111.80 -2.77 90 0 21 0
29SEP26 1,160.00 C 0.00 0.00 0.00 108.57 -1.39 91 0 0 0
29SEP26 1,170.00 C 0.00 0.00 0.00 104.55 -1.43 90 0 0 0
29SEP26 1,180.00 C 0.00 0.00 0.00 101.32 -1.31 91 0 5 0
29SEP26 1,190.00 C 0.00 0.00 0.00 98.28 -1.71 91 0 6 0
29SEP26 1,200.00 C 93.00 93.00 93.00 95.35 -2.50 91 1 29 0
29SEP26 1,210.00 C 90.00 90.00 90.00 92.51 -2.60 92 1 21 +1
29SEP26 1,220.00 C 0.00 0.00 0.00 89.76 -2.30 92 0 5 0
29SEP26 1,230.00 C 0.00 0.00 0.00 87.10 -2.02 92 0 1 0
29SEP26 1,240.00 C 0.00 0.00 0.00 84.53 -2.49 93 0 1 0
29SEP26 1,250.00 C 0.00 0.00 0.00 81.61 -1.98 93 0 11 0
29SEP26 1,260.00 C 0.00 0.00 0.00 79.65 -1.60 93 0 6 0
29SEP26 1,270.00 C 0.00 0.00 0.00 77.33 -1.10 93 0 0 0
29SEP26 1,280.00 C 0.00 0.00 0.00 75.05 -0.65 94 0 0 0
29SEP26 1,290.00 C 0.00 0.00 0.00 73.24 +0.20 94 0 1 0
29SEP26 1,300.00 C 68.00 68.00 68.00 70.68 +0.20 94 4 17 +4
29SEP26 1,310.00 C 0.00 0.00 0.00 68.20 +0.21 94 0 36 0
29SEP26 1,320.00 C 0.00 0.00 0.00 65.79 +0.21 94 0 5 0
29SEP26 1,330.00 C 0.00 0.00 0.00 63.47 +0.22 94 0 0 0
29SEP26 1,340.00 C 0.00 0.00 0.00 61.21 +0.21 94 0 0 0
29SEP26 1,350.00 C 57.61 57.61 57.61 59.03 +0.21 94 11 22 +1
29SEP26 1,360.00 C 0.00 0.00 0.00 56.93 +0.23 94 0 17 0
29OCT26 710.00 C 0.00 0.00 0.00 401.72 -1.88 71 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 393.79 -1.89 72 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 385.87 -1.90 74 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 377.95 -1.98 75 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 370.47 -2.09 76 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 363.09 -2.10 77 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 355.72 -2.11 78 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 348.35 -2.12 79 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 340.98 -2.13 79 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 333.61 -2.16 79 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 326.72 -2.32 80 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 319.99 -2.33 81 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 313.26 -2.33 81 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 306.52 -2.35 82 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 299.79 -2.36 82 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 293.06 -2.36 82 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 286.48 -2.52 82 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 280.46 -2.52 83 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 274.43 -2.53 83 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 268.40 -2.55 83 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 262.52 -2.41 84 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 256.35 -2.57 84 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 250.32 -2.58 84 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 244.41 -2.67 84 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 239.13 -2.69 85 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 233.86 -2.70 85 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 228.58 -2.71 85 0 0 0
29OCT26 980.00 C 0.00 0.00 0.00 223.31 -2.72 85 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 218.03 -2.73 85 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 212.76 -2.74 85 0 0 0
29OCT26 1,010.00 C 0.00 0.00 0.00 207.48 -2.75 85 0 0 0
29OCT26 1,020.00 C 0.00 0.00 0.00 202.59 -2.77 85 0 13 0
29OCT26 1,030.00 C 0.00 0.00 0.00 198.08 -2.79 86 0 0 0
29OCT26 1,040.00 C 0.00 0.00 0.00 193.58 -2.79 86 0 0 0
29OCT26 1,050.00 C 0.00 0.00 0.00 189.07 -2.80 86 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 184.56 -2.82 86 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 180.05 -2.83 86 0 16 0
29OCT26 1,080.00 C 0.00 0.00 0.00 175.55 -2.83 86 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 171.04 -2.85 86 0 10 0
29OCT26 1,100.00 C 155.00 155.00 155.00 166.70 -2.78 86 5 39 +5
29OCT26 1,110.00 C 0.00 0.00 0.00 162.95 -2.79 86 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 159.20 -2.80 86 0 42 0
29OCT26 1,130.00 C 0.00 0.00 0.00 155.44 -2.82 86 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 151.69 -2.83 86 0 27 0
29OCT26 1,150.00 C 0.00 0.00 0.00 147.94 -2.83 87 0 3 0
29OCT26 1,160.00 C 150.47 150.47 150.47 144.19 -2.84 87 15 15 +15
29OCT26 1,170.00 C 0.00 0.00 0.00 142.83 -2.27 88 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 139.94 -4.50 88 0 16 0
29OCT26 1,190.00 C 0.00 0.00 0.00 135.32 -5.99 88 0 37 0
29OCT26 1,200.00 C 120.09 120.09 120.09 132.99 +0.18 88 1 35 0
29OCT26 1,210.00 C 0.00 0.00 0.00 130.32 -2.48 89 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 127.33 -5.46 89 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 125.48 -5.24 89 0 61 0
29OCT26 1,240.00 C 0.00 0.00 0.00 122.04 -6.12 89 0 15 0
29OCT26 1,250.00 C 117.69 117.69 117.69 119.45 -5.23 89 2 31 -2
29OCT26 1,260.00 C 0.00 0.00 0.00 116.55 -5.17 90 0 30 0
29OCT26 1,270.00 C 0.00 0.00 0.00 115.55 -2.96 91 0 33 0
29OCT26 1,280.00 C 0.00 0.00 0.00 111.38 -3.91 90 0 0 0
29OCT26 1,290.00 C 0.00 0.00 0.00 109.51 -2.70 91 0 0 0
29OCT26 1,300.00 C 108.00 108.00 108.00 106.97 -2.72 91 1 3 +1
29OCT26 1,310.00 C 0.00 0.00 0.00 101.39 -5.77 89 0 12 0
29OCT26 1,320.00 C 0.00 0.00 0.00 101.38 -3.25 90 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 99.36 -2.74 91 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 96.82 -2.75 90 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 94.29 -2.75 90 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 91.75 -2.77 90 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 430.42 -1.80 89 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 422.95 -1.80 89 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 415.48 -1.81 89 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 408.02 -1.81 89 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 400.55 -1.82 89 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 393.37 -1.94 89 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 386.57 -1.94 89 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 379.77 -1.95 89 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 372.97 -1.96 89 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 366.17 -1.97 89 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 348.59 -12.75 82 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 341.99 -5.89 82 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 335.42 -12.45 82 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 329.53 -12.28 83 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 323.65 -12.11 83 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 317.77 -11.93 83 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 311.88 -2.05 83 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 306.00 -2.06 84 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 300.12 -2.06 84 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 294.23 -2.08 84 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 288.35 -2.08 84 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 283.16 -2.13 85 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 278.11 -2.06 85 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 272.90 -2.15 85 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 267.77 -2.15 85 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 262.64 -2.16 85 0 6 0
27NOV26 970.00 C 0.00 0.00 0.00 257.51 -2.17 85 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 252.38 -2.18 85 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 247.25 -2.19 85 0 0 0
27NOV26 1,000.00 C 0.00 0.00 0.00 242.67 -1.65 86 0 3 0
27NOV26 1,010.00 C 0.00 0.00 0.00 238.04 -1.91 86 0 0 0
27NOV26 1,020.00 C 0.00 0.00 0.00 233.40 -2.20 86 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 230.63 -0.61 87 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 224.67 -2.22 86 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 220.31 -2.22 86 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 215.95 -2.22 86 0 30 0
27NOV26 1,070.00 C 0.00 0.00 0.00 212.38 -1.44 86 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 207.22 -2.24 86 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 202.85 -2.26 86 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 198.66 -2.18 86 0 15 0
27NOV26 1,110.00 C 0.00 0.00 0.00 195.04 -2.19 86 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 191.43 -2.20 86 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 187.81 -2.21 86 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 184.20 -2.21 87 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 180.58 -2.22 87 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 176.96 -2.23 87 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 173.35 -2.24 87 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 170.24 -1.74 87 0 0 0
27NOV26 1,190.00 C 0.00 0.00 0.00 167.03 -1.34 87 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 163.85 -1.64 87 0 16 0
27NOV26 1,210.00 C 0.00 0.00 0.00 161.08 -0.27 88 0 1 0
27NOV26 1,220.00 C 0.00 0.00 0.00 157.91 -2.21 88 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 155.98 +0.45 88 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 152.61 -0.02 88 0 45 0
27NOV26 1,250.00 C 0.00 0.00 0.00 148.27 -1.45 87 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 147.87 +1.05 89 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 144.95 +0.98 89 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 143.19 -0.56 89 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 139.98 -0.34 89 0 1 0
27NOV26 1,300.00 C 0.00 0.00 0.00 137.30 +2.11 89 0 3 0
27NOV26 1,310.00 C 0.00 0.00 0.00 134.98 +2.70 89 0 13 0
27NOV26 1,320.00 C 0.00 0.00 0.00 133.34 +3.63 90 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 130.90 +1.20 90 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 129.33 -0.36 91 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 126.18 -3.50 90 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 122.67 -4.63 90 0 63 0
30DEC26 710.00 C 0.00 0.00 0.00 447.35 +0.70 89 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 427.15 -12.17 79 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 420.68 -5.28 80 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 414.21 -11.74 81 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 407.74 +1.05 81 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 401.28 +1.07 81 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 394.81 +1.08 81 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 388.34 +1.09 81 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 381.87 +1.11 82 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 375.71 +1.42 82 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 369.96 +1.44 82 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 364.22 +1.46 83 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 358.47 +1.47 83 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 352.72 +1.49 83 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 346.97 +1.50 83 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 341.22 +1.51 83 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 335.47 +1.53 83 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 329.72 +1.54 84 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 324.29 +1.81 84 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 319.30 +1.83 84 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 314.30 +1.84 84 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 309.31 +1.86 84 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 304.32 +1.88 84 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 299.33 +1.90 84 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 294.33 +1.90 85 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 289.34 +1.92 85 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 284.35 +1.94 85 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 279.35 +1.95 85 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 274.66 +2.15 85 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 270.43 +2.16 85 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 266.20 +2.18 85 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 261.97 +2.19 85 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 257.74 +2.21 85 0 0 0
30DEC26 1,040.00 C 0.00 0.00 0.00 253.51 +2.23 85 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 249.28 +2.24 86 0 18 0
30DEC26 1,060.00 C 0.00 0.00 0.00 245.05 +2.26 86 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 240.82 +2.27 86 0 0 0
30DEC26 1,080.00 C 0.00 0.00 0.00 236.59 +2.29 86 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 232.36 +2.30 86 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 228.29 +2.39 86 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 224.80 +2.40 86 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 221.31 +2.41 86 0 0 0
30DEC26 1,130.00 C 0.00 0.00 0.00 217.82 +2.43 86 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 214.33 +2.44 86 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 210.84 +2.45 86 0 0 0
30DEC26 1,160.00 C 0.00 0.00 0.00 207.35 +1.06 86 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 203.87 +2.49 86 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 200.38 +2.17 86 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 196.89 +2.52 86 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 193.40 +1.62 86 0 123 0
30DEC26 1,210.00 C 0.00 0.00 0.00 189.91 +2.55 86 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 186.42 +2.56 86 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 183.48 +2.44 86 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 180.68 +2.54 86 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 177.88 +2.55 87 0 0 0
30DEC26 1,260.00 C 0.00 0.00 0.00 175.08 +2.10 87 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 172.28 +2.58 87 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 169.98 +3.09 87 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 166.69 +2.04 87 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 165.09 +3.08 87 0 13 0
30DEC26 1,310.00 C 0.00 0.00 0.00 161.80 -0.20 87 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 160.40 +2.28 88 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 158.09 +2.76 88 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 155.84 +2.73 88 0 0 0
30DEC26 1,350.00 C 0.00 0.00 0.00 153.58 +2.93 88 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 151.47 +1.99 89 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 481.98 -1.54 84 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 475.55 +12.77 84 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 462.76 +6.21 81 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 462.75 +12.35 84 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 443.36 -1.54 78 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 437.85 -1.55 78 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 432.34 -1.56 78 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 428.70 -1.62 79 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 428.69 -1.62 82 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 428.68 -1.62 84 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 417.34 -1.62 82 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 417.33 -1.62 84 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 411.65 -1.63 84 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 405.97 +8.39 84 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 395.91 -1.66 82 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 395.90 -1.66 84 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 379.27 -1.61 80 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 374.52 -1.62 80 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 369.77 -1.62 80 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 365.02 -3.19 80 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 360.26 -7.94 80 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 355.51 -12.68 80 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 350.76 -1.64 80 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 346.01 -1.65 80 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 341.26 -3.06 80 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 336.50 -7.81 80 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 332.34 -11.96 80 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 328.34 -1.64 81 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 324.34 -1.64 81 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 320.34 -1.65 81 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 316.35 -1.65 81 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 312.35 -1.66 81 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 308.35 -1.66 81 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 304.35 -1.67 81 0 272 0
30MAR27 1,050.00 C 0.00 0.00 0.00 300.36 -1.67 81 0 272 0
30MAR27 1,060.00 C 0.00 0.00 0.00 296.36 -1.68 81 0 72 0
30MAR27 1,070.00 C 0.00 0.00 0.00 292.36 -1.68 81 0 72 0
30MAR27 1,080.00 C 0.00 0.00 0.00 288.36 -1.69 81 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 284.37 -1.69 81 0 47 0
30MAR27 1,100.00 C 0.00 0.00 0.00 280.53 -1.62 81 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 277.26 -1.63 81 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 273.98 -1.64 81 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 270.71 -1.64 81 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 267.44 -1.64 81 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 264.16 -1.65 81 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 260.89 -1.66 81 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 257.62 -1.96 81 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 254.35 -2.26 82 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 251.07 -1.67 82 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 247.80 -1.67 82 0 255 0
30MAR27 1,210.00 C 0.00 0.00 0.00 244.53 -3.43 82 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 241.72 -1.22 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 237.98 -4.43 82 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 236.27 -3.58 82 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 234.10 +0.97 83 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 232.24 -0.88 83 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 227.57 -1.24 82 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 227.22 +2.17 83 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 224.72 +0.87 83 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 219.18 -2.25 82 0 10 0
30MAR27 1,310.00 C 0.00 0.00 0.00 218.80 -0.33 83 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 216.40 -0.31 83 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 214.14 -0.18 83 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 210.89 -3.42 83 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 208.73 -1.14 83 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 206.43 -3.42 83 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 509.04 +1.71 80 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 503.55 -3.77 80 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 498.07 +1.66 80 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 492.58 -3.82 80 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 487.10 -3.83 80 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 481.61 -3.86 80 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 476.13 -3.88 80 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 470.64 -3.90 80 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 465.16 -3.92 80 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 459.68 -3.94 80 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 454.19 -3.96 80 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 449.24 -4.19 80 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 444.53 -4.21 80 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 439.83 -4.23 80 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 435.12 -4.25 80 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 430.41 -4.27 80 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 425.70 -4.29 80 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 420.99 -4.32 80 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 416.28 -4.34 80 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 411.57 -4.36 80 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 406.86 -4.38 80 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 402.15 -4.41 80 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 397.44 -4.43 80 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 392.73 -4.45 80 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 388.43 -4.55 80 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 384.49 -4.57 80 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 380.54 -4.60 80 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 376.60 -4.62 80 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 372.66 -4.64 80 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 368.72 -4.66 80 0 0 0
29JUN27 1,010.00 C 0.00 0.00 0.00 364.78 -4.68 80 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 360.84 -4.70 80 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 356.90 -4.72 80 0 0 0
29JUN27 1,040.00 C 0.00 0.00 0.00 352.96 -4.74 80 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 349.02 +5.85 80 0 0 0
29JUN27 1,060.00 C 0.00 0.00 0.00 334.72 -4.65 78 0 0 0
29JUN27 1,070.00 C 0.00 0.00 0.00 330.90 -4.67 78 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 327.08 -7.21 78 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 323.26 -11.02 78 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 319.59 -14.68 78 0 2 0
29JUN27 1,110.00 C 0.00 0.00 0.00 316.48 -4.67 78 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 313.37 -4.69 78 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 310.25 -4.72 78 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 307.14 -4.73 78 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 304.03 -4.75 78 0 3 0
29JUN27 1,160.00 C 0.00 0.00 0.00 300.92 -4.77 78 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 297.80 -4.79 78 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 294.69 -4.81 78 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 294.68 -4.81 79 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 294.67 -4.81 80 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 294.18 +3.96 80 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 290.97 +3.84 80 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 287.76 +3.73 80 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 284.55 +3.61 80 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 281.34 +3.49 80 0 2 0
29JUN27 1,260.00 C 0.00 0.00 0.00 278.14 +3.39 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 274.93 +3.27 80 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 272.01 +3.41 80 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 269.48 +3.32 80 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 266.94 +0.79 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 264.40 +3.13 80 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 261.86 +3.04 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 254.38 -2.00 79 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 252.10 -1.83 79 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 249.84 -1.65 79 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 247.63 -1.41 79 0 0 0
TOTAL CALL 735 10,345 +318
21AUG26 920.00 P 0.00 0.00 0.00 0.04 -0.84 119 0 69 0
21AUG26 925.00 P 0.00 0.00 0.00 0.06 -0.97 120 0 15 0
21AUG26 930.00 P 0.00 0.00 0.00 0.08 -1.11 121 0 0 0
21AUG26 935.00 P 0.00 0.00 0.00 0.11 -1.27 121 0 26 0
21AUG26 940.00 P 1.63 1.63 1.63 0.14 -1.49 121 7 22 +7
21AUG26 945.00 P 0.00 0.00 0.00 0.18 -1.69 121 0 30 0
21AUG26 950.00 P 0.00 0.00 0.00 0.24 -1.87 121 0 65 0
21AUG26 955.00 P 0.00 0.00 0.00 0.30 -2.17 121 0 17 0
21AUG26 960.00 P 0.00 0.00 0.00 0.39 -2.45 121 0 33 0
21AUG26 965.00 P 0.00 0.00 0.00 0.48 -2.81 121 0 9 0
21AUG26 970.00 P 0.00 0.00 0.00 0.60 -3.15 121 0 12 0
21AUG26 975.00 P 0.00 0.00 0.00 0.75 -3.53 121 0 30 0
21AUG26 980.00 P 0.00 0.00 0.00 0.91 -3.91 121 0 21 0
21AUG26 985.00 P 0.00 0.00 0.00 1.14 -4.18 121 0 1 0
21AUG26 990.00 P 3.00 3.00 3.00 1.38 -4.57 121 4 30 0
21AUG26 995.00 P 4.60 5.00 4.60 1.66 -5.00 121 6 15 0
21AUG26 1,000.00 P 5.30 5.30 2.45 2.08 -5.36 122 15 51 -4
21AUG26 1,005.00 P 0.00 0.00 0.00 2.44 -5.96 122 0 15 0
21AUG26 1,010.00 P 5.60 5.60 5.60 2.95 -6.46 122 3 308 0
21AUG26 1,015.00 P 5.93 5.93 5.93 3.48 -6.94 122 15 17 0
21AUG26 1,020.00 P 0.00 0.00 0.00 4.08 -7.35 122 0 0 0
21AUG26 1,025.00 P 8.30 8.30 8.30 4.66 -7.95 121 1 15 0
21AUG26 1,030.00 P 0.00 0.00 0.00 5.44 -8.48 121 0 39 0
21AUG26 1,035.00 P 0.00 0.00 0.00 6.34 -8.90 121 0 3 0
21AUG26 1,040.00 P 0.00 0.00 0.00 7.35 -9.21 122 0 2 0
21AUG26 1,045.00 P 0.00 0.00 0.00 8.48 -9.67 122 0 0 0
21AUG26 1,050.00 P 13.66 19.82 11.50 9.77 -10.05 123 19 207 +2
21AUG26 1,055.00 P 15.15 15.15 15.15 11.04 -10.45 123 1 29 +1
21AUG26 1,060.00 P 17.60 17.60 15.87 12.51 -10.65 123 6 7 -2
21AUG26 1,065.00 P 0.00 0.00 0.00 14.16 -11.02 123 0 80 0
21AUG26 1,070.00 P 29.00 29.00 29.00 15.81 -11.43 123 1 15 -1
21AUG26 1,075.00 P 0.00 0.00 0.00 17.73 -11.56 123 0 17 0
21AUG26 1,080.00 P 27.25 27.25 27.25 19.76 -11.59 124 1 7 0
21AUG26 1,085.00 P 0.00 0.00 0.00 21.78 -12.03 124 0 15 0
21AUG26 1,090.00 P 31.83 31.83 31.83 24.21 -12.06 124 2 104 -1
21AUG26 1,095.00 P 38.73 38.73 38.73 26.64 -12.09 124 3 2 -3
21AUG26 1,100.00 P 35.82 35.82 35.82 29.16 -12.03 125 15 253 0
21AUG26 1,105.00 P 39.61 39.61 39.61 32.00 -12.06 125 2 2 +1
21AUG26 1,110.00 P 0.00 0.00 0.00 34.84 -12.09 125 0 5 0
21AUG26 1,115.00 P 0.00 0.00 0.00 37.84 -11.96 126 0 19 0
21AUG26 1,120.00 P 0.00 0.00 0.00 39.88 -12.79 121 0 68 0
21AUG26 1,125.00 P 0.00 0.00 0.00 44.32 -11.59 127 0 162 0
21AUG26 1,130.00 P 0.00 0.00 0.00 47.77 -11.41 128 0 17 0
21AUG26 1,135.00 P 0.00 0.00 0.00 51.38 -11.07 128 0 0 0
21AUG26 1,140.00 P 0.00 0.00 0.00 55.00 -10.71 129 0 16 0
21AUG26 1,145.00 P 0.00 0.00 0.00 58.83 -10.45 130 0 16 0
21AUG26 1,150.00 P 72.00 72.00 55.00 62.79 -10.13 131 5 123 +1
21AUG26 1,155.00 P 0.00 0.00 0.00 66.74 -9.82 131 0 3 0
21AUG26 1,160.00 P 0.00 0.00 0.00 68.84 -11.36 121 0 3 0
21AUG26 1,165.00 P 0.00 0.00 0.00 72.96 -11.07 121 0 0 0
21AUG26 1,170.00 P 83.09 83.09 83.09 77.08 -10.92 121 1 7 +1
21AUG26 1,175.00 P 0.00 0.00 0.00 81.38 -10.60 121 0 1 0
21AUG26 1,180.00 P 0.00 0.00 0.00 85.74 -10.21 121 0 49 0
21AUG26 1,185.00 P 0.00 0.00 0.00 90.09 -9.92 121 0 1 0
21AUG26 1,190.00 P 0.00 0.00 0.00 94.60 -6.63 121 0 107 0
21AUG26 1,195.00 P 0.00 0.00 0.00 99.14 -6.23 121 0 2 0
21AUG26 1,200.00 P 0.00 0.00 0.00 103.68 -5.83 121 1 79 -1
21AUG26 1,205.00 P 0.00 0.00 0.00 108.33 -5.31 121 0 0 0
21AUG26 1,210.00 P 0.00 0.00 0.00 113.02 -4.97 121 0 1 0
21AUG26 1,215.00 P 0.00 0.00 0.00 117.71 -4.65 121 0 0 0
21AUG26 1,220.00 P 0.00 0.00 0.00 122.47 -4.26 121 0 28 0
21AUG26 1,225.00 P 0.00 0.00 0.00 127.26 -3.84 121 0 17 0
21AUG26 1,230.00 P 0.00 0.00 0.00 132.05 -3.50 121 0 18 0
21AUG26 1,235.00 P 0.00 0.00 0.00 136.89 -3.22 121 0 15 0
21AUG26 1,240.00 P 0.00 0.00 0.00 141.76 -2.90 121 0 37 0
21AUG26 1,245.00 P 0.00 0.00 0.00 146.63 -2.59 121 0 0 0
21AUG26 1,250.00 P 0.00 0.00 0.00 151.52 -2.25 121 0 81 0
21AUG26 1,255.00 P 0.00 0.00 0.00 156.44 -2.02 121 0 0 0
21AUG26 1,260.00 P 0.00 0.00 0.00 161.36 -1.79 121 0 11 0
21AUG26 1,265.00 P 0.00 0.00 0.00 166.28 -1.57 121 0 20 0
21AUG26 1,270.00 P 0.00 0.00 0.00 171.24 -1.30 121 0 11 0
21AUG26 1,275.00 P 0.00 0.00 0.00 176.19 -1.08 121 0 12 0
21AUG26 1,280.00 P 0.00 0.00 0.00 181.15 -0.92 121 0 17 0
21AUG26 1,285.00 P 0.00 0.00 0.00 186.12 -0.75 121 0 0 0
21AUG26 1,290.00 P 0.00 0.00 0.00 191.09 -0.58 121 0 0 0
21AUG26 1,295.00 P 0.00 0.00 0.00 196.07 -0.40 121 0 0 0
21AUG26 1,300.00 P 0.00 0.00 0.00 201.05 -0.26 120 0 2 0
21AUG26 1,305.00 P 0.00 0.00 0.00 206.04 -0.15 121 0 0 0
21AUG26 1,310.00 P 0.00 0.00 0.00 211.03 -0.03 121 0 0 0
21AUG26 1,315.00 P 0.00 0.00 0.00 222.50 +6.57 254 0 0 0
21AUG26 1,320.00 P 0.00 0.00 0.00 222.51 +1.70 191 0 0 0
21AUG26 1,325.00 P 0.00 0.00 0.00 226.01 +0.29 122 0 0 0
21AUG26 1,330.00 P 0.00 0.00 0.00 231.00 +0.36 0 0 0 0
21AUG26 1,335.00 P 0.00 0.00 0.00 236.00 +0.43 0 0 0 0
21AUG26 1,340.00 P 0.00 0.00 0.00 241.00 +0.51 0 0 0 0
21AUG26 1,345.00 P 0.00 0.00 0.00 246.00 +0.58 0 0 0 0
21AUG26 1,350.00 P 0.00 0.00 0.00 251.00 -6.88 0 0 0 0
21AUG26 1,355.00 P 0.00 0.00 0.00 256.00 -1.89 0 0 0 0
21AUG26 1,360.00 P 0.00 0.00 0.00 268.83 +0.74 301 0 0 0
21AUG26 1,365.00 P 0.00 0.00 0.00 268.84 +0.74 244 0 0 0
21AUG26 1,370.00 P 0.00 0.00 0.00 271.00 -7.30 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 0.13 -0.10 108 0 275 0
28AUG26 720.00 P 0.00 0.00 0.00 0.17 -0.13 108 0 3 0
28AUG26 730.00 P 0.00 0.00 0.00 0.23 -0.15 108 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 0.30 -0.20 107 0 30 0
28AUG26 750.00 P 0.00 0.00 0.00 0.39 -0.24 108 0 50 0
28AUG26 760.00 P 0.00 0.00 0.00 0.52 -0.27 108 0 4 0
28AUG26 770.00 P 0.00 0.00 0.00 0.64 -0.36 108 0 10 0
28AUG26 780.00 P 3.50 3.50 3.50 0.83 -0.39 108 5 9 -3
28AUG26 790.00 P 0.00 0.00 0.00 1.04 -0.49 108 0 0 0
28AUG26 800.00 P 0.00 0.00 0.00 1.28 -0.59 108 0 102 0
28AUG26 810.00 P 0.00 0.00 0.00 1.62 -0.59 108 0 15 0
28AUG26 820.00 P 0.00 0.00 0.00 1.96 -0.78 108 0 7 0
28AUG26 830.00 P 0.00 0.00 0.00 2.41 -0.85 108 0 37 0
28AUG26 840.00 P 0.00 0.00 0.00 2.93 -1.03 108 0 37 0
28AUG26 850.00 P 0.00 0.00 0.00 3.45 -1.17 108 0 25 0
28AUG26 860.00 P 0.00 0.00 0.00 4.20 -1.20 108 0 96 0
28AUG26 870.00 P 0.00 0.00 0.00 4.97 -1.31 108 0 1 0
28AUG26 880.00 P 10.00 10.00 10.00 5.80 -1.60 108 1 223 -1
28AUG26 890.00 P 9.50 9.50 9.50 6.90 -1.61 108 1 78 -1
28AUG26 900.00 P 11.50 11.50 8.00 8.01 -1.75 108 15 278 -12
28AUG26 910.00 P 14.00 14.00 14.00 9.24 -2.06 108 1 62 +1
28AUG26 920.00 P 12.50 14.50 12.50 10.77 -2.46 108 2 33 -1
28AUG26 930.00 P 16.40 16.40 16.40 12.30 -2.63 108 1 147 +1
28AUG26 940.00 P 0.00 0.00 0.00 14.02 -3.04 108 0 59 0
28AUG26 950.00 P 17.70 20.00 15.00 16.55 -2.63 109 8 101 -5
28AUG26 960.00 P 0.00 0.00 0.00 18.66 -2.65 109 0 116 0
28AUG26 970.00 P 26.50 26.50 24.50 20.98 -3.09 109 2 131 -1
28AUG26 980.00 P 23.83 29.00 23.83 23.72 -3.11 109 5 166 +5
28AUG26 990.00 P 26.00 26.00 26.00 26.40 -3.19 109 1 38 +1
28AUG26 1,000.00 P 30.78 38.00 25.00 29.33 -3.51 109 130 123 +2
28AUG26 1,010.00 P 39.00 39.00 39.00 32.79 -3.53 109 1 89 -1
28AUG26 1,020.00 P 0.00 0.00 0.00 35.47 -4.33 108 0 80 0
28AUG26 1,030.00 P 47.19 47.19 35.00 39.71 -3.76 110 8 46 0
28AUG26 1,040.00 P 0.00 0.00 0.00 43.89 -3.83 110 0 45 0
28AUG26 1,050.00 P 51.98 59.58 51.98 48.12 -3.86 110 4 251 0
28AUG26 1,060.00 P 0.00 0.00 0.00 52.36 -3.88 110 0 24 0
28AUG26 1,070.00 P 60.00 60.00 60.00 57.06 -3.99 110 3 67 -2
28AUG26 1,080.00 P 68.12 74.00 68.12 62.11 -4.01 110 2 30 0
28AUG26 1,090.00 P 73.00 73.00 73.00 67.16 -4.04 111 1 66 +1
28AUG26 1,100.00 P 71.76 74.00 71.76 72.30 -3.97 111 2 117 0
28AUG26 1,110.00 P 0.00 0.00 0.00 78.17 -3.99 111 0 35 0
28AUG26 1,120.00 P 0.00 0.00 0.00 84.04 -4.01 111 0 22 0
28AUG26 1,130.00 P 98.71 98.71 98.71 89.91 -4.03 112 1 25 0
28AUG26 1,140.00 P 0.00 0.00 0.00 96.20 -3.78 112 0 44 0
28AUG26 1,150.00 P 0.00 0.00 0.00 102.85 -3.81 112 0 118 0
28AUG26 1,160.00 P 0.00 0.00 0.00 106.32 -7.01 108 0 16 0
28AUG26 1,170.00 P 0.00 0.00 0.00 112.79 -3.73 108 0 4 0
28AUG26 1,180.00 P 123.00 123.00 123.00 119.85 -3.33 108 1 17 -1
28AUG26 1,190.00 P 0.00 0.00 0.00 127.02 -3.35 108 0 17 0
28AUG26 1,200.00 P 138.00 160.00 138.00 134.20 -3.37 108 12 93 +12
28AUG26 1,210.00 P 0.00 0.00 0.00 141.40 -3.36 108 0 0 0
28AUG26 1,220.00 P 0.00 0.00 0.00 149.21 -2.86 108 0 22 0
28AUG26 1,230.00 P 0.00 0.00 0.00 157.02 -2.87 108 0 15 0
28AUG26 1,240.00 P 0.00 0.00 0.00 164.83 -2.89 108 0 0 0
28AUG26 1,250.00 P 0.00 0.00 0.00 172.69 -2.85 108 0 5 0
28AUG26 1,260.00 P 0.00 0.00 0.00 181.05 -2.32 108 0 68 0
28AUG26 1,270.00 P 0.00 0.00 0.00 189.40 -2.32 108 0 201 0
28AUG26 1,280.00 P 0.00 0.00 0.00 197.76 -2.32 108 0 80 0
28AUG26 1,290.00 P 0.00 0.00 0.00 212.31 +3.86 121 0 45 0
28AUG26 1,300.00 P 0.00 0.00 0.00 221.38 +4.56 122 0 35 0
28AUG26 1,310.00 P 0.00 0.00 0.00 230.45 -1.77 124 0 22 0
28AUG26 1,320.00 P 0.00 0.00 0.00 239.52 -1.78 125 0 0 0
28AUG26 1,330.00 P 0.00 0.00 0.00 248.60 -1.78 126 0 0 0
28AUG26 1,340.00 P 0.00 0.00 0.00 257.97 -1.49 128 0 0 0
28AUG26 1,350.00 P 0.00 0.00 0.00 267.40 +6.65 129 0 0 0
28AUG26 1,360.00 P 0.00 0.00 0.00 276.84 -1.18 131 0 0 0
29SEP26 710.00 P 11.10 11.60 11.10 9.24 +0.21 93 75 157 +75
29SEP26 720.00 P 11.00 11.00 11.00 10.35 +0.28 93 1 12 0
29SEP26 730.00 P 12.50 12.82 12.50 11.59 +0.29 93 12 36 +2
29SEP26 740.00 P 0.00 0.00 0.00 12.82 +0.29 93 0 25 0
29SEP26 750.00 P 16.50 16.50 16.45 14.05 +0.29 93 3 29 +3
29SEP26 760.00 P 0.00 0.00 0.00 15.34 +0.35 93 0 31 0
29SEP26 770.00 P 0.00 0.00 0.00 16.75 +0.10 92 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 18.68 +0.35 93 0 44 0
29SEP26 790.00 P 22.80 22.80 22.80 20.09 +0.07 92 8 8 +8
29SEP26 800.00 P 23.00 23.00 21.85 22.28 +0.57 93 11 60 +7
29SEP26 810.00 P 0.00 0.00 0.00 23.71 +0.25 92 0 1 0
29SEP26 820.00 P 0.00 0.00 0.00 25.66 -0.81 92 0 1 0
29SEP26 830.00 P 0.00 0.00 0.00 28.18 -0.60 92 0 2 0
29SEP26 840.00 P 0.00 0.00 0.00 30.40 -0.68 92 0 32 0
29SEP26 850.00 P 0.00 0.00 0.00 33.07 -0.32 93 0 21 0
29SEP26 860.00 P 0.00 0.00 0.00 35.55 -0.16 93 0 2 0
29SEP26 870.00 P 0.00 0.00 0.00 38.14 -0.52 93 0 15 0
29SEP26 880.00 P 44.80 44.80 44.80 40.70 -0.93 92 1 100 -1
29SEP26 890.00 P 0.00 0.00 0.00 44.38 -0.22 93 0 39 0
29SEP26 900.00 P 51.16 51.16 51.16 46.77 -0.79 93 12 73 +11
29SEP26 910.00 P 55.50 55.50 55.50 50.40 -0.14 93 1 35 -1
29SEP26 920.00 P 0.00 0.00 0.00 53.14 -0.76 93 0 173 0
29SEP26 930.00 P 0.00 0.00 0.00 56.68 -0.92 93 0 135 0
29SEP26 940.00 P 0.00 0.00 0.00 60.37 -0.94 93 0 60 0
29SEP26 950.00 P 65.02 65.02 65.02 65.02 0.00 94 5 69 0
29SEP26 960.00 P 72.00 72.00 72.00 68.22 -0.51 93 3 34 +3
29SEP26 970.00 P 73.50 73.50 73.50 73.25 +0.81 94 1 1 +1
29SEP26 980.00 P 80.00 85.00 80.00 77.51 +0.78 94 8 45 0
29SEP26 990.00 P 87.80 88.00 87.80 81.52 +0.29 94 4 8 +3
29SEP26 1,000.00 P 92.10 92.10 92.10 86.14 +0.41 94 1 118 0
29SEP26 1,010.00 P 0.00 0.00 0.00 90.89 +0.66 95 0 2 0
29SEP26 1,020.00 P 0.00 0.00 0.00 95.67 +0.94 95 0 10 0
29SEP26 1,030.00 P 0.00 0.00 0.00 100.19 +0.95 95 0 3 0
29SEP26 1,040.00 P 0.00 0.00 0.00 105.26 +1.05 95 0 1 0
29SEP26 1,050.00 P 110.45 110.45 110.45 110.45 +0.93 95 1 66 0
29SEP26 1,060.00 P 0.00 0.00 0.00 115.90 +1.06 95 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 121.22 +1.06 95 0 7 0
29SEP26 1,080.00 P 0.00 0.00 0.00 126.55 +1.07 95 0 3 0
29SEP26 1,090.00 P 134.50 134.50 134.50 131.87 +1.07 95 1 5 +1
29SEP26 1,100.00 P 0.00 0.00 0.00 137.30 +1.16 96 0 370 0
29SEP26 1,110.00 P 0.00 0.00 0.00 143.43 +1.16 96 0 4 0
29SEP26 1,120.00 P 0.00 0.00 0.00 149.56 +1.16 96 0 3 0
29SEP26 1,130.00 P 0.00 0.00 0.00 155.70 +1.17 96 0 3 0
29SEP26 1,140.00 P 0.00 0.00 0.00 161.83 +1.17 96 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 167.97 +1.18 96 0 10 0
29SEP26 1,160.00 P 0.00 0.00 0.00 174.11 +1.19 96 0 3 0
29SEP26 1,170.00 P 0.00 0.00 0.00 180.35 +1.24 96 0 0 0
29SEP26 1,180.00 P 0.00 0.00 0.00 187.25 +1.24 97 0 0 0
29SEP26 1,190.00 P 210.24 213.88 210.24 194.16 +1.25 97 5 6 +5
29SEP26 1,200.00 P 207.36 222.18 207.36 201.06 +1.25 97 9 150 0
29SEP26 1,210.00 P 217.20 217.20 217.20 207.97 +1.26 97 3 7 +3
29SEP26 1,220.00 P 0.00 0.00 0.00 214.88 +1.26 97 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 221.80 +1.27 97 0 0 0
29SEP26 1,240.00 P 239.04 239.04 239.04 228.72 +1.27 97 4 4 +4
29SEP26 1,250.00 P 0.00 0.00 0.00 236.11 +1.30 98 0 1 0
29SEP26 1,260.00 P 0.00 0.00 0.00 243.72 +1.30 98 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 251.34 +1.31 98 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 258.95 +1.31 98 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 266.57 +1.32 98 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 274.19 +1.32 98 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 281.82 +1.33 99 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 289.45 +1.32 99 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 297.55 +1.34 99 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 305.79 +1.34 100 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 314.02 +1.34 100 0 0 0
29SEP26 1,360.00 P 0.00 0.00 0.00 322.26 +1.34 100 0 5 0
29OCT26 710.00 P 0.00 0.00 0.00 22.32 -0.89 89 0 6 0
29OCT26 720.00 P 0.00 0.00 0.00 24.10 -0.90 89 0 17 0
29OCT26 730.00 P 0.00 0.00 0.00 25.89 -1.70 89 0 30 0
29OCT26 740.00 P 0.00 0.00 0.00 27.68 -1.85 89 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 29.93 -0.41 89 0 1 0
29OCT26 760.00 P 0.00 0.00 0.00 32.28 -1.71 89 0 4 0
29OCT26 770.00 P 0.00 0.00 0.00 34.64 -1.59 89 0 1 0
29OCT26 780.00 P 0.00 0.00 0.00 36.10 -0.87 88 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 38.59 -2.52 88 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 41.70 -1.90 89 0 9 0
29OCT26 810.00 P 0.00 0.00 0.00 43.92 -2.43 88 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 47.58 +0.13 89 0 2 0
29OCT26 830.00 P 0.00 0.00 0.00 49.71 -0.66 88 0 1 0
29OCT26 840.00 P 0.00 0.00 0.00 53.32 -1.99 89 0 0 0
29OCT26 850.00 P 58.00 58.00 58.00 55.65 -2.66 88 1 2 +1
29OCT26 860.00 P 0.00 0.00 0.00 60.48 -0.46 90 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 63.72 -1.65 90 0 0 0
29OCT26 880.00 P 70.10 70.10 70.10 66.84 -3.26 89 1 103 +1
29OCT26 890.00 P 0.00 0.00 0.00 71.03 -0.34 89 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 74.78 +0.02 89 0 8 0
29OCT26 910.00 P 0.00 0.00 0.00 78.81 +1.87 90 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 82.37 -3.20 90 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 86.41 -2.31 90 0 6 0
29OCT26 940.00 P 0.00 0.00 0.00 90.74 -2.78 90 0 15 0
29OCT26 950.00 P 0.00 0.00 0.00 95.83 -2.35 90 0 3 0
29OCT26 960.00 P 0.00 0.00 0.00 99.62 -3.22 90 0 15 0
29OCT26 970.00 P 0.00 0.00 0.00 104.06 -3.43 90 0 0 0
29OCT26 980.00 P 0.00 0.00 0.00 108.38 -3.77 90 0 1 0
29OCT26 990.00 P 0.00 0.00 0.00 113.29 -3.52 90 0 0 0
29OCT26 1,000.00 P 0.00 0.00 0.00 119.38 -2.09 91 0 88 0
29OCT26 1,010.00 P 0.00 0.00 0.00 124.06 -2.08 91 0 2 0
29OCT26 1,020.00 P 0.00 0.00 0.00 129.41 -1.83 91 0 0 0
29OCT26 1,030.00 P 0.00 0.00 0.00 134.87 -1.85 91 0 0 0
29OCT26 1,040.00 P 0.00 0.00 0.00 140.33 -1.86 91 0 0 0
29OCT26 1,050.00 P 0.00 0.00 0.00 145.80 -1.86 91 0 0 0
29OCT26 1,060.00 P 0.00 0.00 0.00 151.26 -1.88 91 0 0 0
29OCT26 1,070.00 P 0.00 0.00 0.00 156.73 -1.89 91 0 10 0
29OCT26 1,080.00 P 0.00 0.00 0.00 162.20 -1.90 91 0 12 0
29OCT26 1,090.00 P 0.00 0.00 0.00 167.67 -1.91 92 0 0 0
29OCT26 1,100.00 P 0.00 0.00 0.00 173.35 -1.84 92 0 16 0
29OCT26 1,110.00 P 0.00 0.00 0.00 179.61 -1.86 92 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 185.32 -2.42 92 0 15 0
29OCT26 1,130.00 P 0.00 0.00 0.00 191.93 -2.09 92 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 198.42 -1.88 92 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 204.69 -1.89 92 0 61 0
29OCT26 1,160.00 P 0.00 0.00 0.00 210.96 -1.90 92 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 217.23 -1.91 92 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 223.52 -1.91 92 0 15 0
29OCT26 1,190.00 P 0.00 0.00 0.00 230.03 -1.75 92 0 15 0
29OCT26 1,200.00 P 0.00 0.00 0.00 237.06 -1.76 93 0 52 0
29OCT26 1,210.00 P 0.00 0.00 0.00 244.08 -1.78 93 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 251.11 -1.78 93 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 258.14 -1.79 93 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 265.17 -1.80 93 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 272.21 -1.81 93 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 279.24 -1.82 93 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 286.28 -1.83 93 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 293.34 -1.83 93 0 1 0
29OCT26 1,290.00 P 0.00 0.00 0.00 300.81 -1.58 94 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 308.53 -1.58 94 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 316.25 -1.59 94 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 323.97 -1.60 94 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 331.69 -1.61 94 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 339.42 -1.62 94 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 347.14 -1.63 94 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 354.88 -1.63 95 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 37.11 -0.74 89 0 4 0
27NOV26 720.00 P 40.50 40.50 40.50 39.57 -0.75 89 1 19 +1
27NOV26 730.00 P 44.51 44.51 44.51 42.03 -0.75 89 1 1 +1
27NOV26 740.00 P 0.00 0.00 0.00 44.48 -0.76 89 0 16 0
27NOV26 750.00 P 44.24 44.24 44.24 46.95 -0.76 89 2 2 +2
27NOV26 760.00 P 0.00 0.00 0.00 49.71 -0.88 89 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 52.83 -0.89 89 0 15 0
27NOV26 780.00 P 0.00 0.00 0.00 55.96 -1.23 89 0 15 0
27NOV26 790.00 P 0.00 0.00 0.00 59.08 -1.22 89 0 12 0
27NOV26 800.00 P 0.00 0.00 0.00 62.21 -1.30 89 0 15 0
27NOV26 810.00 P 0.00 0.00 0.00 64.38 -2.66 88 0 0 0
27NOV26 820.00 P 66.75 66.75 66.75 67.49 -2.96 88 3 3 +3
27NOV26 830.00 P 0.00 0.00 0.00 70.99 -2.86 89 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 75.97 -1.48 89 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 78.73 -2.23 89 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 82.30 -2.45 89 0 1 0
27NOV26 870.00 P 0.00 0.00 0.00 86.02 -2.74 88 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 90.29 -2.75 89 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 95.16 -3.61 89 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 98.40 -4.37 89 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 103.12 -3.66 89 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 108.76 -2.80 90 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 114.47 -1.88 90 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 118.29 -2.85 90 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 124.07 -1.86 91 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 128.94 -1.78 91 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 132.91 -2.60 90 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 138.06 -2.25 91 0 1 0
27NOV26 990.00 P 0.00 0.00 0.00 143.90 +3.02 91 0 0 0
27NOV26 1,000.00 P 0.00 0.00 0.00 147.31 -2.63 90 0 10 0
27NOV26 1,010.00 P 0.00 0.00 0.00 154.33 -1.21 91 0 0 0
27NOV26 1,020.00 P 0.00 0.00 0.00 159.92 -1.23 91 0 0 0
27NOV26 1,030.00 P 0.00 0.00 0.00 165.52 -1.23 91 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 171.12 -1.24 91 0 0 0
27NOV26 1,050.00 P 0.00 0.00 0.00 176.72 -1.25 91 0 15 0
27NOV26 1,060.00 P 188.50 188.50 188.50 182.33 -1.25 92 1 9 0
27NOV26 1,070.00 P 0.00 0.00 0.00 187.93 -1.26 92 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 193.54 -1.27 92 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 199.16 -1.28 92 0 0 0
27NOV26 1,100.00 P 0.00 0.00 0.00 204.98 -1.21 92 0 0 0
27NOV26 1,110.00 P 0.00 0.00 0.00 211.38 -1.21 92 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 216.92 -2.07 92 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 224.17 -0.60 92 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 230.57 -1.23 92 0 16 0
27NOV26 1,150.00 P 0.00 0.00 0.00 236.97 -1.24 92 0 16 0
27NOV26 1,160.00 P 0.00 0.00 0.00 243.37 -1.25 92 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 249.78 -1.25 92 0 15 0
27NOV26 1,180.00 P 0.00 0.00 0.00 256.19 -1.26 92 0 15 0
27NOV26 1,190.00 P 0.00 0.00 0.00 262.60 -1.27 92 0 0 0
27NOV26 1,200.00 P 0.00 0.00 0.00 269.03 -1.27 92 0 25 0
27NOV26 1,210.00 P 0.00 0.00 0.00 275.83 -1.13 93 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 282.98 -1.13 93 0 1 0
27NOV26 1,230.00 P 0.00 0.00 0.00 290.12 -1.15 93 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 297.27 -1.15 93 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 304.42 -1.16 93 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 311.58 -1.15 93 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 318.73 -1.16 93 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 325.89 -1.17 93 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 333.05 -1.17 93 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 340.21 -1.18 93 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 347.38 -1.19 93 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 354.57 -1.19 94 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 362.22 -0.99 94 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 370.05 -0.99 94 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 377.87 -1.00 94 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 385.70 -1.00 94 0 0 0
30DEC26 710.00 P 50.90 50.90 50.90 50.90 +0.97 88 3 113 -3
30DEC26 720.00 P 0.00 0.00 0.00 55.18 +2.10 89 0 1 0
30DEC26 730.00 P 0.00 0.00 0.00 58.41 +2.12 89 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 61.64 +2.13 89 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 64.88 +1.74 89 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 68.11 +2.16 89 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 71.35 +2.18 89 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 74.59 +1.46 89 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 77.83 +1.16 89 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 81.41 +2.53 89 0 11 0
30DEC26 810.00 P 0.00 0.00 0.00 85.39 +1.32 89 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 89.37 +1.47 89 0 1 0
30DEC26 830.00 P 0.00 0.00 0.00 90.54 -1.32 87 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 94.40 -0.33 87 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 101.30 -0.35 89 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 105.29 -0.45 89 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 109.27 -0.55 89 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 109.87 -4.05 87 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 115.74 -2.37 88 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 119.23 -3.76 87 0 3 0
30DEC26 910.00 P 0.00 0.00 0.00 125.11 -2.77 88 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 128.56 -4.21 87 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 133.30 -4.35 87 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 138.20 -4.34 87 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 142.94 -4.49 87 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 149.02 -3.31 88 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 154.20 -3.03 88 0 0 0
30DEC26 980.00 P 160.00 160.00 156.90 161.37 -0.76 89 9 9 +9
30DEC26 990.00 P 0.00 0.00 0.00 163.34 -3.86 88 0 2 0
30DEC26 1,000.00 P 180.00 180.00 180.00 168.53 -4.37 88 1 6 +1
30DEC26 1,010.00 P 0.00 0.00 0.00 178.94 +0.34 90 0 0 0
30DEC26 1,020.00 P 0.00 0.00 0.00 183.43 -0.87 89 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 189.37 -0.64 89 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 195.33 -0.38 89 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 201.38 -0.04 90 0 0 0
30DEC26 1,060.00 P 0.00 0.00 0.00 207.50 +0.37 90 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 213.71 +0.87 90 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 219.96 +1.40 90 0 21 0
30DEC26 1,090.00 P 0.00 0.00 0.00 226.34 +2.05 91 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 232.61 +2.46 91 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 238.21 +1.56 91 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 244.28 +1.14 90 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 252.02 +2.39 91 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 255.68 -0.45 90 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 261.81 -0.82 90 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 268.04 -1.09 90 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 274.22 -1.42 90 0 130 0
30DEC26 1,180.00 P 0.00 0.00 0.00 284.91 +2.77 91 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 291.82 +3.17 92 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 298.98 +3.81 92 0 32 0
30DEC26 1,210.00 P 0.00 0.00 0.00 305.52 +3.83 92 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 309.32 +1.08 91 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 319.20 +3.80 92 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 326.46 +3.82 92 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 330.02 +0.15 91 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 340.96 +3.85 92 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 348.21 +3.86 93 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 355.47 +3.88 93 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 362.73 +3.89 93 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 369.99 +3.90 93 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 377.26 +3.92 93 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 384.53 +3.93 93 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 391.80 +3.94 93 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 399.08 +3.95 93 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 406.37 +3.97 93 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 413.69 +3.83 93 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 82.06 -0.48 84 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 85.48 -0.48 84 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 88.90 -0.49 84 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 92.41 -3.32 84 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 96.57 -0.53 84 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 100.73 -0.54 84 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 104.89 -0.55 84 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 109.06 -0.55 84 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 113.22 -0.56 84 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 117.39 -0.56 84 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 121.56 -0.57 84 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 125.74 -0.57 84 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 129.92 -0.57 84 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 134.12 -0.57 84 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 138.83 -0.59 84 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 143.78 -0.59 84 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 148.72 -0.60 84 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 153.67 -0.60 84 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 158.62 -0.61 84 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 166.16 -2.95 85 0 131 0
30MAR27 910.00 P 0.00 0.00 0.00 171.34 -1.57 85 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 173.49 -0.62 84 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 182.91 -0.58 85 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 187.31 -1.57 85 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 192.78 +3.75 85 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 193.39 -0.64 84 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 198.98 -0.62 84 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 209.66 +4.33 86 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 215.40 +4.33 86 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 221.27 -2.05 86 0 5 0
30MAR27 1,010.00 P 0.00 0.00 0.00 221.92 -7.31 84 0 0 0
30MAR27 1,020.00 P 0.00 0.00 0.00 233.99 +0.22 86 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 240.01 -1.06 86 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 246.32 -0.67 86 0 287 0
30MAR27 1,050.00 P 0.00 0.00 0.00 252.24 -0.67 86 0 272 0
30MAR27 1,060.00 P 0.00 0.00 0.00 258.17 -0.67 86 0 86 0
30MAR27 1,070.00 P 0.00 0.00 0.00 264.10 -0.68 86 0 86 0
30MAR27 1,080.00 P 0.00 0.00 0.00 270.04 -0.68 86 0 16 0
30MAR27 1,090.00 P 0.00 0.00 0.00 275.99 -0.68 86 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 282.15 -0.62 86 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 288.84 -0.62 86 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 295.52 -0.62 87 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 302.21 -0.62 87 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 308.89 -0.64 87 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 315.16 -1.06 87 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 319.45 +3.22 86 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 328.97 -0.65 87 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 333.38 -2.94 86 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 342.37 -0.66 87 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 349.08 -0.66 87 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 354.31 -2.14 87 0 12 0
30MAR27 1,220.00 P 0.00 0.00 0.00 362.51 -0.66 87 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 368.84 -1.06 87 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 375.97 -0.66 87 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 382.73 -0.66 87 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 390.01 -0.56 87 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 397.42 -0.56 87 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 404.82 -0.57 87 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 412.24 -0.56 87 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 419.65 -0.57 88 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 426.08 -1.56 87 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 434.48 -0.58 88 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 441.90 -0.59 88 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 449.33 -0.58 88 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 456.75 -0.59 88 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 464.18 -0.59 88 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 104.41 -2.71 80 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 108.70 -2.73 80 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 112.99 -2.75 80 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 117.29 -2.77 80 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 121.58 -2.79 80 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 125.88 -2.81 80 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 130.18 -2.84 80 0 13 0
29JUN27 780.00 P 0.00 0.00 0.00 134.49 -2.86 80 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 138.80 -2.88 80 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 143.12 -2.90 80 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 147.46 -2.95 80 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 152.35 -3.14 80 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 157.42 -3.16 80 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 162.50 -3.18 80 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 167.58 -3.20 80 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 172.66 -3.22 80 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 177.74 -3.24 80 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 182.82 -3.27 80 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 187.91 -3.29 80 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 193.01 -3.31 80 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 198.10 -3.34 80 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 203.21 -3.35 80 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 208.32 -3.38 80 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 213.45 -3.40 80 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 219.01 -3.50 80 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 224.86 -3.52 80 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 230.72 -3.54 80 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 236.58 -3.56 80 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 242.44 -3.58 80 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 248.30 -3.60 80 0 0 0
29JUN27 1,010.00 P 0.00 0.00 0.00 254.17 -11.35 80 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 267.84 -2.45 83 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 273.89 -3.77 83 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 279.94 -3.79 83 0 0 0
29JUN27 1,050.00 P 0.00 0.00 0.00 286.00 -3.81 83 0 0 0
29JUN27 1,060.00 P 0.00 0.00 0.00 292.06 -3.83 83 0 1 0
29JUN27 1,070.00 P 0.00 0.00 0.00 298.13 -3.85 83 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 304.21 -3.87 83 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 310.30 -3.89 83 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 316.61 -3.85 83 0 2 0
29JUN27 1,110.00 P 0.00 0.00 0.00 323.41 -3.87 83 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 330.21 -3.89 83 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 337.02 -3.90 83 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 343.82 -2.35 83 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 343.83 -2.35 81 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 347.03 -3.84 80 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 353.64 -14.21 80 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 360.26 -7.60 80 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 366.88 -3.90 80 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 373.51 -3.92 80 0 20 0
29JUN27 1,210.00 P 0.00 0.00 0.00 380.14 -3.93 80 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 386.77 -3.96 80 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 393.41 -3.97 80 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 400.06 -16.10 80 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 406.71 -9.46 80 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 413.38 -16.53 80 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 420.06 -9.86 80 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 427.06 -3.82 80 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 434.35 -3.84 80 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 441.65 -3.84 80 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 448.94 -3.86 80 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 456.24 -3.88 80 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 463.54 -3.89 80 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 470.84 -3.91 80 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 478.14 -3.93 80 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 485.45 -3.94 80 0 0 0
TOTAL PUT 507 11,930 +136
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$ 36.760
21AUG26 24.50 C 0.00 0.00 0.00 12.33 +1.93 405 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 11.83 +1.93 387 0 0 0
21AUG26 25.50 C 0.00 0.00 0.00 11.33 +1.93 370 0 0 0
21AUG26 26.00 C 0.00 0.00 0.00 10.83 +1.93 353 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 10.33 +1.93 336 0 0 0
21AUG26 27.00 C 0.00 0.00 0.00 9.83 +1.93 320 0 0 0
21AUG26 27.50 C 0.00 0.00 0.00 9.33 +1.93 304 0 0 0
21AUG26 28.00 C 0.00 0.00 0.00 8.83 +1.93 287 0 0 0
21AUG26 28.50 C 0.00 0.00 0.00 8.33 +1.88 272 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 7.83 +1.93 256 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 7.33 +1.90 240 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 6.83 +1.93 225 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 6.33 +1.79 210 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 5.83 +1.92 194 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 5.33 +1.92 179 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 4.83 +1.92 164 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 4.33 +1.91 149 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 3.84 +1.89 139 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 3.34 +1.88 123 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 2.85 +1.78 111 0 16 0
21AUG26 34.50 C 0.00 0.00 0.00 2.35 +1.61 95 0 15 0
21AUG26 35.00 C 2.00 2.00 2.00 1.86 +1.38 82 50 69 -50
21AUG26 35.50 C 2.04 2.04 2.04 1.41 +1.12 75 2 215 -2
21AUG26 36.00 C 1.76 1.76 1.76 0.99 +0.83 68 7 73 +3
21AUG26 36.50 C 0.87 0.87 0.87 0.66 +0.57 67 4 107 -4
21AUG26 37.00 C 0.53 0.68 0.42 0.42 +0.37 68 77 76 -2
21AUG26 37.50 C 0.36 0.67 0.30 0.23 +0.21 66 43 82 +25
21AUG26 38.00 C 0.22 0.50 0.22 0.13 +0.12 68 111 106 +67
21AUG26 38.50 C 0.17 0.24 0.15 0.06 +0.05 67 51 57 +3
21AUG26 39.00 C 0.13 0.18 0.06 0.03 +0.02 69 8 19 +1
21AUG26 39.50 C 0.11 0.11 0.11 0.02 +0.01 75 15 46 +1
21AUG26 40.00 C 0.06 0.06 0.06 0.01 0.00 76 2 30 0
21AUG26 40.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
21AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
21AUG26 41.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
21AUG26 42.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
21AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
21AUG26 43.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
21AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 25.47 +2.06 445 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 24.97 +2.06 429 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 24.47 +2.06 414 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 23.97 +2.06 400 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 23.38 +1.97 348 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 22.97 +2.06 374 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 22.47 +2.06 361 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 21.97 +2.06 349 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 21.38 +1.97 303 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 20.97 +2.06 326 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 20.38 +1.97 283 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 19.97 +2.06 305 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 19.43 +2.02 282 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 18.94 +2.03 276 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 18.36 +1.95 238 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 17.94 +2.03 257 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 17.36 +1.95 221 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 16.97 +2.06 247 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 15.86 +1.94 198 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 14.93 +2.01 204 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 13.98 +2.06 200 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.03 +2.11 193 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 11.86 +1.94 142 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.88 +1.96 135 0 42 0
28AUG26 27.00 C 0.00 0.00 0.00 9.89 +1.97 124 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 8.83 +1.91 97 0 404 0
28AUG26 29.00 C 0.00 0.00 0.00 7.83 +1.73 86 0 367 0
28AUG26 30.00 C 0.00 0.00 0.00 6.99 +1.96 102 0 687 0
28AUG26 31.00 C 0.00 0.00 0.00 5.85 +1.76 69 0 374 0
28AUG26 32.00 C 0.00 0.00 0.00 4.83 +1.80 54 0 178 0
28AUG26 33.00 C 0.00 0.00 0.00 3.88 +1.73 52 0 602 0
28AUG26 34.00 C 3.55 3.55 3.24 3.00 +1.54 52 3 933 0
28AUG26 35.00 C 2.70 2.86 2.39 2.28 +1.33 55 58 688 -9
28AUG26 36.00 C 1.72 2.02 1.70 1.60 +1.02 54 21 1,821 0
28AUG26 37.00 C 1.09 1.51 1.05 1.06 +0.75 53 113 996 +19
28AUG26 38.00 C 0.70 1.09 0.70 0.66 +0.51 52 385 796 +174
28AUG26 39.00 C 0.49 0.72 0.42 0.39 +0.32 52 258 832 +61
28AUG26 40.00 C 0.30 0.44 0.24 0.22 +0.19 53 120 1,190 +92
28AUG26 41.00 C 0.18 0.25 0.16 0.11 +0.09 52 21 1,482 +1
28AUG26 42.00 C 0.13 0.16 0.13 0.06 +0.05 53 41 3,360 +19
28AUG26 43.00 C 0.07 0.10 0.07 0.03 +0.02 53 65 871 +46
28AUG26 44.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 538 0
28AUG26 45.00 C 0.03 0.03 0.03 0.01 0.00 57 1 397 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 171 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 210 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 93 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 178 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 0.00 203 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 25.56 +2.12 209 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 25.05 +2.11 200 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 24.56 +2.12 195 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 24.07 +2.13 190 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 23.57 +2.13 183 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 23.06 +2.11 175 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 22.57 +2.12 171 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 21.97 +2.02 150 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 21.58 +2.13 161 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 21.07 +2.12 154 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.58 +2.13 150 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.08 +2.12 145 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.57 +2.11 139 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.07 +2.11 134 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.59 +2.13 131 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.08 +2.12 126 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.56 +2.10 119 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.97 +2.00 104 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 15.94 +2.02 93 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.11 +2.16 103 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.10 +2.13 95 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.12 +2.05 89 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 12.14 +1.92 83 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 11.09 +1.85 73 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 10.01 +1.93 60 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 9.16 +2.05 64 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 8.24 +1.99 61 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 7.14 +1.68 50 0 1,001 0
29SEP26 31.00 C 6.66 6.66 6.33 6.17 +1.60 45 250 505 -149
29SEP26 32.00 C 5.59 5.59 5.59 5.43 +1.56 48 20 521 0
29SEP26 33.00 C 0.00 0.00 0.00 4.65 +1.53 47 0 642 0
29SEP26 34.00 C 4.04 4.04 4.04 3.83 +1.27 44 15 655 +5
29SEP26 35.00 C 3.30 3.75 3.30 3.22 +1.14 45 17 1,216 -6
29SEP26 36.00 C 2.80 3.25 2.75 2.75 +1.07 47 89 908 -66
29SEP26 37.00 C 2.48 2.57 2.30 2.29 +0.99 48 140 1,181 +48
29SEP26 38.00 C 2.00 2.04 1.89 1.89 +0.87 48 4 640 0
29SEP26 39.00 C 1.55 1.80 1.55 1.52 +0.71 48 39 379 -12
29SEP26 40.00 C 0.94 1.51 0.94 1.20 +0.59 48 91 530 +20
29SEP26 41.00 C 1.06 1.25 1.06 0.95 +0.49 48 82 741 +45
29SEP26 42.00 C 0.84 1.05 0.84 0.74 +0.40 48 37 239 +9
29SEP26 43.00 C 0.80 0.86 0.80 0.57 +0.32 48 44 1,029 -9
29SEP26 44.00 C 0.68 0.70 0.63 0.43 +0.25 48 55 617 +2
29SEP26 45.00 C 0.55 0.58 0.42 0.33 +0.20 48 65 638 +60
29SEP26 46.00 C 0.46 0.46 0.41 0.25 +0.16 48 39 1,669 +28
29SEP26 47.00 C 0.34 0.35 0.31 0.18 +0.11 47 76 346 +15
29SEP26 48.00 C 0.31 0.31 0.31 0.14 +0.09 48 1 334 +1
29SEP26 49.00 C 0.25 0.25 0.25 0.10 +0.07 48 30 238 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 +0.05 47 0 626 0
29SEP26 52.50 C 0.11 0.11 0.11 0.04 +0.03 49 5 103 +5
29SEP26 55.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 197 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 159 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 233 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 25.59 +2.12 159 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 25.10 +2.13 154 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 24.60 +2.13 149 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 24.07 +2.13 140 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 23.61 +2.13 139 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 23.11 +2.13 134 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 22.62 +2.14 131 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 22.13 +2.14 127 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 21.62 +2.13 122 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 21.12 +2.17 118 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 20.63 +2.14 114 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 20.13 +2.13 110 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 19.65 +2.15 108 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 19.13 +2.17 103 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 18.63 +2.12 99 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 18.14 +2.13 96 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 17.56 +2.05 86 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 17.15 +2.13 90 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 16.17 +2.14 85 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.20 +2.16 80 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.21 +2.15 75 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 13.24 +2.15 71 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.27 +2.05 66 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 11.32 +2.08 63 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 10.38 +2.27 60 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 9.43 +2.18 56 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 8.49 +2.07 52 0 143 0
29OCT26 30.00 C 7.76 7.76 7.76 7.69 +1.85 52 20 139 -20
29OCT26 31.00 C 0.00 0.00 0.00 6.87 +1.76 51 0 79 0
29OCT26 32.00 C 0.00 0.00 0.00 5.92 +1.53 46 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 5.22 +1.47 46 0 821 0
29OCT26 34.00 C 0.00 0.00 0.00 4.59 +1.36 46 0 97 0
29OCT26 35.00 C 0.00 0.00 0.00 4.03 +1.25 47 2 80 +2
29OCT26 36.00 C 3.86 3.98 3.64 3.50 +1.13 47 31 104 0
29OCT26 37.00 C 3.27 3.27 3.06 3.04 +1.06 47 51 365 +25
29OCT26 38.00 C 2.78 2.78 2.78 2.62 +0.93 47 32 66 +32
29OCT26 39.00 C 0.00 0.00 0.00 2.23 +0.83 47 0 202 0
29OCT26 40.00 C 2.10 2.10 2.10 1.88 +0.73 47 6 97 0
29OCT26 41.00 C 0.00 0.00 0.00 1.58 +0.64 47 0 7 0
29OCT26 42.00 C 0.00 0.00 0.00 1.33 +0.57 47 0 47 0
29OCT26 43.00 C 1.32 1.32 1.31 1.11 +0.49 47 35 186 +25
29OCT26 44.00 C 1.17 1.17 1.17 0.92 +0.42 47 15 94 +9
29OCT26 45.00 C 1.10 1.10 1.00 0.76 +0.36 47 37 52 +37
29OCT26 46.00 C 0.00 0.00 0.00 0.62 +0.30 46 0 146 0
29OCT26 47.00 C 0.00 0.00 0.00 0.51 +0.26 46 0 25 0
29OCT26 48.00 C 0.00 0.00 0.00 0.42 +0.22 47 0 252 0
29OCT26 49.00 C 0.00 0.00 0.00 0.34 +0.18 46 0 387 0
29OCT26 50.00 C 0.00 0.00 0.00 0.27 +0.15 46 0 160 0
29OCT26 52.50 C 0.00 0.00 0.00 0.16 +0.09 46 0 100 0
29OCT26 55.00 C 0.00 0.00 0.00 0.09 +0.05 46 0 60 0
29OCT26 57.50 C 0.00 0.00 0.00 0.06 +0.04 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 33 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 25.65 +2.16 137 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 25.15 +2.15 132 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 24.66 +2.16 128 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 24.16 +2.16 123 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 23.67 +2.16 120 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 23.19 +2.18 117 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 22.68 +2.16 112 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 22.18 +2.16 108 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 21.69 +2.17 105 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 21.19 +2.16 101 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 20.63 +2.10 93 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 20.20 +2.16 95 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 19.71 +2.17 92 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 19.21 +2.16 89 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 18.73 +2.21 87 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 18.24 +2.20 85 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 17.75 +2.18 82 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 17.17 +2.09 74 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 16.28 +2.18 75 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 15.23 +2.19 67 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 14.27 +2.21 64 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 13.30 +2.21 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 12.34 +2.12 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.44 +2.18 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.61 +2.21 55 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.65 +2.04 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.82 +1.96 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.04 +1.73 50 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.28 +1.64 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.58 +1.45 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.80 +1.47 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.20 +1.38 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.64 +1.25 47 0 1 0
27NOV26 36.00 C 0.00 0.00 0.00 4.14 +1.18 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 3.68 +1.08 47 0 29 0
27NOV26 38.00 C 3.20 3.20 3.20 3.28 +1.02 48 1 37 +1
27NOV26 39.00 C 0.00 0.00 0.00 2.91 +0.92 48 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 2.55 +0.83 48 0 12 0
27NOV26 41.00 C 0.00 0.00 0.00 2.23 +0.75 48 0 1 0
27NOV26 42.00 C 0.00 0.00 0.00 1.94 +0.68 48 0 17 0
27NOV26 43.00 C 0.00 0.00 0.00 1.69 +0.62 48 0 1 0
27NOV26 44.00 C 0.00 0.00 0.00 1.46 +0.55 48 0 16 0
27NOV26 45.00 C 1.66 1.66 1.66 1.27 +0.50 48 3 36 +3
27NOV26 46.00 C 0.00 0.00 0.00 1.09 +0.44 47 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.94 +0.39 47 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.81 +0.35 47 0 1 0
27NOV26 49.00 C 0.00 0.00 0.00 0.69 +0.30 47 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.59 +0.26 47 0 15 0
27NOV26 52.50 C 0.00 0.00 0.00 0.40 +0.19 47 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 0.26 +0.13 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.18 +0.09 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.12 +0.06 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 +0.04 48 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 25.68 +2.16 119 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 25.20 +2.17 116 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 24.71 +2.18 112 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 24.21 +2.21 108 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 23.72 +2.18 105 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 23.23 +2.18 102 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 22.73 +2.20 98 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 22.24 +2.18 95 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 21.75 +2.18 92 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 21.26 +2.19 90 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 20.76 +2.18 87 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 20.28 +2.24 85 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 19.78 +2.24 81 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 19.30 +2.21 80 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 18.81 +2.29 77 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 18.33 +2.29 75 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 17.84 +2.27 73 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 17.36 +2.28 71 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.30 +2.20 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.33 +2.29 60 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.40 +2.29 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.47 +2.19 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.44 +2.03 50 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 11.68 +2.12 53 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.83 +2.08 52 0 105 0
30DEC26 28.00 C 10.00 10.00 10.00 9.98 +2.02 50 3 146 0
30DEC26 29.00 C 0.00 0.00 0.00 9.22 +1.97 50 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 8.43 +1.85 49 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 7.72 +1.76 49 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 7.05 +1.61 48 0 649 0
30DEC26 33.00 C 6.62 6.62 6.62 6.50 +1.61 49 1 148 0
30DEC26 34.00 C 6.05 6.05 6.05 5.73 +1.34 47 3 483 +3
30DEC26 35.00 C 0.00 0.00 0.00 5.07 +1.14 45 0 535 0
30DEC26 36.00 C 0.00 0.00 0.00 4.58 +1.00 46 0 1,482 0
30DEC26 37.00 C 4.30 4.31 4.29 4.35 +1.12 48 90 425 0
30DEC26 38.00 C 0.00 0.00 0.00 3.86 +1.03 48 0 433 0
30DEC26 39.00 C 3.57 3.59 3.57 3.47 +0.90 48 75 222 +13
30DEC26 40.00 C 3.50 3.50 3.21 3.18 +0.98 48 115 470 +56
30DEC26 41.00 C 3.04 3.04 3.04 2.84 +0.82 48 88 210 +7
30DEC26 42.00 C 2.75 2.75 2.75 2.54 +0.76 48 1 922 +1
30DEC26 43.00 C 0.00 0.00 0.00 2.26 +0.70 48 0 991 0
30DEC26 44.00 C 2.38 2.38 2.16 2.02 +0.65 48 19 475 +2
30DEC26 45.00 C 1.95 1.95 1.95 1.79 +0.59 48 15 1,094 +15
30DEC26 46.00 C 0.00 0.00 0.00 1.59 +0.54 48 0 353 0
30DEC26 47.00 C 1.50 1.73 1.50 1.41 +0.49 48 7 477 -2
30DEC26 48.00 C 1.46 1.46 1.46 1.25 +0.45 48 3 135 +3
30DEC26 49.00 C 0.00 0.00 0.00 1.10 +0.40 48 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.97 +0.36 48 0 114 0
30DEC26 52.50 C 1.00 1.00 1.00 0.71 +0.28 48 1 55 0
30DEC26 55.00 C 0.67 0.76 0.67 0.52 +0.22 48 9 194 +9
30DEC26 57.50 C 0.00 0.00 0.00 0.37 +0.16 47 0 53 0
30DEC26 60.00 C 0.00 0.00 0.00 0.27 +0.12 48 0 83 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 +0.09 47 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 +0.07 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 +0.05 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 +0.03 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 10 0
30DEC26 77.50 C 0.14 0.14 0.14 0.03 +0.02 48 10 10 +10
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 25.70 +2.11 88 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 25.23 +2.11 86 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 24.71 +2.08 81 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 24.21 +2.06 78 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 23.72 +2.06 76 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 23.23 +2.18 73 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 22.81 +2.12 75 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 22.34 +2.13 74 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 21.75 +2.02 66 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 21.33 +2.08 68 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 20.85 +2.23 66 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 20.28 +2.18 60 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 19.78 +2.15 57 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 19.42 +2.27 61 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 18.96 +2.28 61 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 18.50 +2.28 60 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 18.00 +2.23 58 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 17.57 +2.27 58 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 16.61 +2.20 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.72 +2.12 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.89 +2.15 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.97 +2.05 51 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 13.21 +1.99 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.34 +2.01 50 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 11.66 +2.06 51 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 10.85 +1.85 49 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 10.12 +1.77 48 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 9.42 +1.71 48 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 8.69 +1.63 47 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 8.23 +1.64 48 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 7.59 +1.51 47 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 6.94 +1.39 46 0 274 0
30MAR27 35.00 C 0.00 0.00 0.00 6.44 +1.28 46 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 5.97 +1.03 46 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 5.54 +1.13 47 0 90 0
30MAR27 38.00 C 0.00 0.00 0.00 5.16 +1.09 47 0 61 0
30MAR27 39.00 C 0.00 0.00 0.00 4.80 +1.05 47 0 82 0
30MAR27 40.00 C 4.61 4.61 4.61 4.42 +0.96 47 5 121 -2
30MAR27 41.00 C 4.50 4.50 4.50 4.07 +0.88 47 1 16 0
30MAR27 42.00 C 0.00 0.00 0.00 3.75 +0.82 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 3.45 +0.74 47 0 50 0
30MAR27 44.00 C 0.00 0.00 0.00 3.17 +0.68 47 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.91 +0.63 47 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 2.59 +0.51 46 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.38 +0.48 46 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 2.18 +0.45 46 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 2.00 +0.42 46 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.89 +0.45 47 0 332 0
30MAR27 52.50 C 0.00 0.00 0.00 1.47 +0.33 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.18 +0.27 46 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.97 +0.25 46 0 0 0
30MAR27 60.00 C 1.18 1.18 1.18 0.76 +0.19 46 1 27 -1
30MAR27 62.50 C 0.00 0.00 0.00 0.60 +0.15 46 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.48 +0.12 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.40 +0.12 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.32 +0.10 46 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 0.25 +0.07 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.20 +0.06 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.16 +0.05 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.13 +0.04 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.11 +0.04 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
30MAR27 95.00 C 0.18 0.18 0.18 0.04 +0.02 47 1 1 +1
29JUN27 11.50 C 0.00 0.00 0.00 25.70 +2.11 74 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 25.23 +2.11 73 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 24.71 +2.08 68 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 24.22 +2.07 66 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 23.74 +2.08 64 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 23.27 +2.10 63 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 22.81 +2.12 63 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 22.34 +2.13 61 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 21.84 +2.11 59 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 21.37 +2.12 58 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 20.89 +2.18 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 20.45 +2.13 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 19.98 +2.19 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 19.52 +2.06 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 19.24 +2.12 59 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 18.61 +2.09 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 18.15 +2.08 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 17.88 +2.09 56 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 17.00 +2.29 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.14 +2.04 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.31 +2.22 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.50 +2.10 52 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 13.72 +2.07 51 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 12.88 +1.93 49 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 12.25 +1.99 50 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 11.49 +1.89 49 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 10.82 +1.84 49 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 10.19 +1.77 49 0 18 0
29JUN27 31.00 C 0.00 0.00 0.00 9.58 +1.89 48 0 79 0
29JUN27 32.00 C 0.00 0.00 0.00 9.00 +1.58 48 0 18 0
29JUN27 33.00 C 0.00 0.00 0.00 8.47 +1.50 48 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 7.83 +1.37 47 0 108 0
29JUN27 35.00 C 0.00 0.00 0.00 7.36 +1.32 47 0 26 0
29JUN27 36.00 C 7.16 7.16 7.16 6.93 +1.22 47 2 11 +2
29JUN27 37.00 C 0.00 0.00 0.00 6.55 +1.20 48 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 6.15 +1.15 48 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 5.76 +1.10 48 0 23 0
29JUN27 40.00 C 0.00 0.00 0.00 5.39 +1.06 47 0 57 0
29JUN27 41.00 C 5.52 5.52 5.52 5.05 +1.10 47 2 155 0
29JUN27 42.00 C 0.00 0.00 0.00 4.72 +0.98 47 0 41 0
29JUN27 43.00 C 0.00 0.00 0.00 4.39 +0.91 47 0 84 0
29JUN27 44.00 C 0.00 0.00 0.00 4.12 +0.90 47 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 3.85 +0.85 47 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 3.59 +0.80 47 0 5 0
29JUN27 47.00 C 0.00 0.00 0.00 3.34 +0.75 47 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 3.13 +0.74 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.93 +0.71 47 0 8 0
29JUN27 50.00 C 3.20 3.25 3.03 2.73 +0.66 47 32 37 -6
29JUN27 52.50 C 0.00 0.00 0.00 2.30 +0.60 47 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.93 +0.50 47 0 25 0
29JUN27 57.50 C 0.00 0.00 0.00 1.58 +0.41 46 0 0 0
29JUN27 60.00 C 1.81 1.85 1.81 1.37 +0.39 47 20 62 +10
29JUN27 62.50 C 0.00 0.00 0.00 1.15 +0.34 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.97 +0.29 47 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.82 +0.27 47 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.67 +0.20 46 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.56 +0.17 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.49 +0.17 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.41 +0.14 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.35 +0.13 47 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.30 +0.11 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.25 +0.09 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.21 +0.08 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.18 +0.07 46 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.15 +0.05 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.13 +0.05 46 0 0 0
TOTAL CALL 3,292 59,187 +676
21AUG26 24.50 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
21AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
21AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 120 0 33 0
21AUG26 32.50 P 0.00 0.00 0.00 0.01 -0.01 108 0 49 0
21AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.04 96 0 47 0
21AUG26 33.50 P 0.02 0.02 0.02 0.01 -0.09 84 6 27 0
21AUG26 34.00 P 0.04 0.04 0.02 0.01 -0.20 73 23 102 -8
21AUG26 34.50 P 0.03 0.04 0.03 0.02 -0.35 68 13 77 -3
21AUG26 35.00 P 0.07 0.07 0.05 0.05 -0.56 68 12 418 -6
21AUG26 35.50 P 0.12 0.13 0.08 0.11 -0.81 67 25 78 +11
21AUG26 36.00 P 0.19 0.22 0.14 0.21 -1.09 66 68 117 +62
21AUG26 36.50 P 0.33 0.35 0.27 0.38 -1.35 65 49 79 +49
21AUG26 37.00 P 0.45 0.52 0.37 0.63 -1.55 65 60 73 +57
21AUG26 37.50 P 0.61 0.74 0.61 0.94 -1.75 62 15 60 0
21AUG26 38.00 P 0.00 0.00 0.00 1.32 -1.78 58 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 1.76 -1.92 53 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 2.27 -1.86 70 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 2.75 -1.88 69 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 3.24 -1.89 0 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 3.74 -2.03 0 0 0 0
21AUG26 41.00 P 0.00 0.00 0.00 4.24 -2.04 0 0 0 0
21AUG26 41.50 P 0.00 0.00 0.00 4.74 -2.06 0 0 0 0
21AUG26 42.00 P 0.00 0.00 0.00 5.24 -2.07 0 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 5.74 -2.09 0 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 6.24 -2.10 0 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 6.74 -2.12 0 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 7.24 -2.13 0 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 7.74 -2.15 0 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 8.24 -2.16 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 8.74 -1.95 0 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 9.24 -2.19 0 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 9.74 -1.95 0 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 10.24 -2.22 0 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 10.74 -2.24 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 173 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 166 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 160 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 354 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,511 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 372 0
28AUG26 26.00 P 0.01 0.01 0.01 0.01 0.00 95 11 436 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 827 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 930 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,365 0
28AUG26 30.00 P 0.03 0.03 0.03 0.01 -0.01 59 6 2,351 -6
28AUG26 31.00 P 0.03 0.03 0.03 0.02 -0.03 56 5 1,908 -1
28AUG26 32.00 P 0.07 0.07 0.07 0.04 -0.09 52 2 913 +2
28AUG26 33.00 P 0.10 0.13 0.10 0.10 -0.20 52 164 1,471 +42
28AUG26 34.00 P 0.21 0.22 0.19 0.22 -0.38 52 127 1,458 +5
28AUG26 35.00 P 0.38 0.42 0.32 0.42 -0.64 51 189 957 +67
28AUG26 36.00 P 0.65 0.72 0.60 0.75 -0.93 50 44 1,147 -10
28AUG26 37.00 P 1.20 1.20 0.98 1.22 -1.23 50 535 596 +197
28AUG26 38.00 P 1.51 1.51 1.51 1.82 -1.47 50 24 191 -3
28AUG26 39.00 P 0.00 0.00 0.00 2.54 -1.61 48 0 77 0
28AUG26 40.00 P 0.00 0.00 0.00 3.35 -1.78 45 0 128 0
28AUG26 41.00 P 0.00 0.00 0.00 4.30 -1.98 48 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 5.28 -2.03 52 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 6.25 -2.09 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 7.24 -2.13 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.24 -2.16 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.24 -2.19 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.24 -2.22 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.24 -2.13 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.24 -2.13 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.24 -2.13 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.74 -2.05 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.24 -2.04 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.74 -2.04 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 23.24 -2.04 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 25.74 -2.05 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 28.24 -2.03 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.74 -2.12 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 33.24 -2.12 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 35.74 -2.12 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 38.24 -2.13 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 40.74 -2.12 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 43.24 -2.13 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 45.74 -2.12 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 48.24 -2.09 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 50.74 -2.05 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 53.24 -2.14 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 55.74 -2.09 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 58.24 -2.20 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,107 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 51 0 888 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.04 48 0 2,008 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 -0.06 48 0 932 0
29SEP26 29.00 P 0.18 0.18 0.17 0.15 -0.10 48 18 2,447 -17
29SEP26 30.00 P 0.26 0.27 0.24 0.24 -0.16 47 39 2,392 +29
29SEP26 31.00 P 0.33 0.35 0.33 0.36 -0.23 47 907 3,320 +83
29SEP26 32.00 P 0.49 0.53 0.48 0.53 -0.32 47 516 4,308 +191
29SEP26 33.00 P 0.68 0.73 0.68 0.76 -0.43 47 168 3,106 +11
29SEP26 34.00 P 0.99 1.03 0.92 1.05 -0.58 46 55 3,124 +8
29SEP26 35.00 P 1.35 1.40 1.23 1.41 -0.74 46 153 1,570 +15
29SEP26 36.00 P 1.72 1.82 1.72 1.84 -0.88 46 32 2,060 +2
29SEP26 37.00 P 2.22 2.30 2.08 2.36 -1.02 47 158 2,090 +13
29SEP26 38.00 P 2.69 2.86 2.69 2.97 -1.01 47 32 251 +1
29SEP26 39.00 P 3.40 3.51 3.40 3.63 -1.17 48 20 225 +20
29SEP26 40.00 P 4.16 4.16 4.16 4.34 -1.28 48 5 407 0
29SEP26 41.00 P 0.00 0.00 0.00 5.21 -1.37 51 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 6.02 -1.44 52 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 6.88 -1.48 53 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 7.63 -1.84 50 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.52 -1.93 50 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.44 -1.99 50 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 10.28 -2.18 43 0 88 0
29SEP26 48.00 P 0.00 0.00 0.00 11.29 -2.12 47 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 12.27 -2.11 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.24 -2.13 0 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 15.74 -2.21 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.24 -2.10 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.74 -2.15 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.24 -2.15 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.74 -2.14 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.24 -2.15 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.74 -2.13 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.24 -2.15 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.74 -2.18 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.24 -2.14 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.74 -2.21 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.24 -2.13 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.74 -2.15 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.24 -2.13 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.74 -2.15 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.24 -2.20 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.74 -2.15 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.24 -2.20 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 231 0
29OCT26 24.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.07 -0.04 47 0 207 0
29OCT26 26.00 P 0.00 0.00 0.00 0.11 -0.06 46 0 261 0
29OCT26 27.00 P 0.00 0.00 0.00 0.18 -0.09 47 0 231 0
29OCT26 28.00 P 0.27 0.27 0.27 0.27 -0.13 46 1 414 0
29OCT26 29.00 P 0.40 0.40 0.37 0.39 -0.18 46 3 284 0
29OCT26 30.00 P 0.52 0.52 0.51 0.53 -0.25 46 33 1,905 +5
29OCT26 31.00 P 0.70 0.71 0.67 0.73 -0.34 46 56 307 +35
29OCT26 32.00 P 0.91 0.96 0.87 0.96 -0.37 45 230 419 +2
29OCT26 33.00 P 1.15 1.23 1.14 1.25 -0.48 45 84 703 +13
29OCT26 34.00 P 0.00 0.00 0.00 1.60 -0.63 46 0 285 0
29OCT26 35.00 P 1.85 1.97 1.85 2.06 -0.65 46 4 326 0
29OCT26 36.00 P 2.41 2.41 2.41 2.48 -0.86 46 15 127 +14
29OCT26 37.00 P 2.94 3.02 2.76 2.95 -1.04 45 75 220 +48
29OCT26 38.00 P 3.36 3.36 3.36 3.63 -0.97 47 22 97 +19
29OCT26 39.00 P 4.15 4.15 4.15 4.22 -1.20 46 16 16 +16
29OCT26 40.00 P 0.00 0.00 0.00 4.94 -1.28 47 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 5.67 -1.36 47 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.53 -1.36 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.10 -1.68 46 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.00 -1.70 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.84 -1.80 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.70 -1.89 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.59 -1.95 47 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.48 -2.01 46 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.39 -2.06 45 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.32 -2.10 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.77 -2.18 46 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 18.24 -2.15 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.74 -2.22 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 23.24 -2.15 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.74 -2.16 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.24 -2.15 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.74 -2.16 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.24 -2.15 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.74 -2.18 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 38.24 -2.14 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.74 -2.22 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 43.24 -2.17 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 45.74 -2.16 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 48.24 -2.13 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 50.74 -2.15 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 53.24 -2.20 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 55.74 -2.15 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 58.24 -2.20 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.12 -0.05 47 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.18 -0.07 47 0 33 0
27NOV26 26.00 P 0.30 0.30 0.30 0.26 -0.11 47 1 11 0
27NOV26 27.00 P 0.39 0.39 0.38 0.37 -0.15 47 58 147 +57
27NOV26 28.00 P 0.49 0.50 0.49 0.50 -0.18 47 70 226 +50
27NOV26 29.00 P 0.67 0.67 0.67 0.67 -0.24 47 1 66 -1
27NOV26 30.00 P 0.00 0.00 0.00 0.86 -0.30 46 0 132 0
27NOV26 31.00 P 1.09 1.09 1.09 1.12 -0.37 46 1 343 0
27NOV26 32.00 P 1.36 1.36 1.36 1.40 -0.44 46 8 463 +8
27NOV26 33.00 P 1.69 1.69 1.69 1.73 -0.53 46 6 131 +2
27NOV26 34.00 P 0.00 0.00 0.00 2.11 -0.64 46 0 172 0
27NOV26 35.00 P 0.00 0.00 0.00 2.54 -0.75 46 0 911 0
27NOV26 36.00 P 0.00 0.00 0.00 3.03 -0.82 46 0 81 0
27NOV26 37.00 P 0.00 0.00 0.00 3.57 -0.86 46 5 35 +5
27NOV26 38.00 P 0.00 0.00 0.00 4.15 -0.96 47 0 70 0
27NOV26 39.00 P 0.00 0.00 0.00 4.83 -1.02 47 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 5.47 -1.18 47 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.18 -1.31 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 6.96 -1.34 48 0 0 0
27NOV26 43.00 P 7.47 7.47 7.47 7.69 -1.47 48 1 1 +1
27NOV26 44.00 P 0.00 0.00 0.00 8.39 -1.63 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.25 -1.67 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.09 -1.74 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.94 -1.82 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.79 -1.89 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.68 -1.94 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.58 -1.98 47 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.89 -2.06 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.24 -2.15 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.75 -2.21 47 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 23.24 -2.15 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 25.74 -2.16 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 28.24 -2.15 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.74 -2.16 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 33.24 -2.15 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.74 -2.18 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 38.24 -2.14 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 40.74 -2.22 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 43.24 -2.18 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 45.74 -2.18 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 48.24 -2.13 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 50.74 -2.15 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 53.24 -2.20 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 55.74 -2.15 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 58.24 -2.20 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.04 47 0 627 0
30DEC26 23.00 P 0.20 0.20 0.20 0.17 -0.06 48 10 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.24 -0.08 47 0 256 0
30DEC26 25.00 P 0.34 0.34 0.34 0.34 -0.11 48 10 1,635 -10
30DEC26 26.00 P 0.45 0.45 0.45 0.43 -0.14 47 5 715 0
30DEC26 27.00 P 0.00 0.00 0.00 0.59 -0.17 47 0 826 0
30DEC26 28.00 P 0.74 0.74 0.74 0.76 -0.21 47 1 542 +1
30DEC26 29.00 P 0.90 0.93 0.90 0.97 -0.27 47 21 856 -20
30DEC26 30.00 P 1.11 1.16 1.11 1.22 -0.32 47 130 4,737 +130
30DEC26 31.00 P 1.42 1.42 1.42 1.49 -0.44 46 1 1,379 +1
30DEC26 32.00 P 1.78 1.78 1.78 1.83 -0.44 46 3 1,999 +3
30DEC26 33.00 P 2.11 2.11 2.06 2.18 -0.50 46 540 1,150 +394
30DEC26 34.00 P 0.00 0.00 0.00 2.59 -0.60 46 0 748 0
30DEC26 35.00 P 2.80 2.80 2.80 3.02 -0.83 46 2 1,675 +2
30DEC26 36.00 P 3.46 3.46 3.44 3.51 -0.80 46 60 1,077 +45
30DEC26 37.00 P 0.00 0.00 0.00 4.05 -0.89 46 0 1,298 0
30DEC26 38.00 P 0.00 0.00 0.00 4.64 -1.00 46 0 2,199 0
30DEC26 39.00 P 5.01 5.01 4.98 5.30 -1.01 47 23 445 +19
30DEC26 40.00 P 5.70 5.70 5.70 5.90 -1.13 46 1 161 -1
30DEC26 41.00 P 0.00 0.00 0.00 6.74 -1.05 48 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 7.34 -1.26 47 0 815 0
30DEC26 43.00 P 8.03 8.03 8.03 8.06 -1.49 47 1 821 +1
30DEC26 44.00 P 0.00 0.00 0.00 8.87 -1.51 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.68 -1.57 48 0 406 0
30DEC26 46.00 P 0.00 0.00 0.00 10.45 -1.68 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.28 -1.75 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.13 -1.79 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.98 -1.83 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.86 -1.88 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.09 -1.96 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.40 -2.03 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.77 -2.19 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.27 -2.15 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.74 -2.16 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.24 -2.15 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.74 -2.18 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.24 -2.15 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.74 -2.18 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.24 -2.14 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.74 -2.22 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.24 -2.18 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.74 -2.18 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.24 -2.13 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.74 -2.15 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.24 -2.20 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.74 -2.15 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.24 -2.20 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 -0.05 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 -0.06 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.07 46 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 -0.09 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 -0.11 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.45 -0.13 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.57 -0.17 46 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.71 -0.22 46 0 123 0
30MAR27 26.00 P 0.86 0.86 0.86 0.89 -0.26 46 1 442 +1
30MAR27 27.00 P 0.00 0.00 0.00 1.12 -0.29 46 0 791 0
30MAR27 28.00 P 0.00 0.00 0.00 1.35 -0.34 45 0 697 0
30MAR27 29.00 P 0.00 0.00 0.00 1.62 -0.41 45 0 530 0
30MAR27 30.00 P 1.95 1.95 1.90 1.92 -0.45 45 6 1,269 -6
30MAR27 31.00 P 2.20 2.20 2.20 2.27 -0.51 45 1 145 +1
30MAR27 32.00 P 2.58 2.58 2.58 2.63 -0.56 45 5 164 0
30MAR27 33.00 P 2.99 2.99 2.99 3.05 -0.61 45 120 426 +120
30MAR27 34.00 P 0.00 0.00 0.00 3.50 -0.65 45 0 311 0
30MAR27 35.00 P 0.00 0.00 0.00 3.99 -0.71 45 0 302 0
30MAR27 36.00 P 0.00 0.00 0.00 4.52 -0.77 45 0 1,097 0
30MAR27 37.00 P 0.00 0.00 0.00 5.07 -0.93 46 0 95 0
30MAR27 38.00 P 0.00 0.00 0.00 5.66 -0.91 46 0 147 0
30MAR27 39.00 P 0.00 0.00 0.00 6.30 -0.98 46 0 55 0
30MAR27 40.00 P 0.00 0.00 0.00 6.96 -1.16 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.65 -1.21 47 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 8.26 -1.37 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.97 -1.44 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.81 -1.39 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 10.52 -1.46 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.30 -1.51 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.09 -1.57 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.90 -1.46 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 13.72 -1.51 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.62 -1.61 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.70 -1.76 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.91 -1.84 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.18 -1.92 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.49 -1.96 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.77 -2.13 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.28 -2.11 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.75 -2.17 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.24 -2.15 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.74 -2.18 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.24 -2.14 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.74 -2.22 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.24 -2.18 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.74 -2.18 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.24 -2.13 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.74 -2.15 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.24 -2.20 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 55.74 -2.15 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 58.24 -2.20 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.15 -0.04 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.18 -0.04 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.22 -0.05 47 0 50 0
29JUN27 18.50 P 0.00 0.00 0.00 0.26 -0.05 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.30 -0.06 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.35 -0.07 47 0 32 0
29JUN27 20.00 P 0.46 0.46 0.46 0.41 -0.08 47 1 207 -1
29JUN27 21.00 P 0.00 0.00 0.00 0.53 -0.08 47 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.67 -0.12 46 0 24 0
29JUN27 23.00 P 0.82 0.82 0.82 0.81 -0.16 46 1 203 +1
29JUN27 24.00 P 0.00 0.00 0.00 1.01 -0.16 46 0 3,799 0
29JUN27 25.00 P 0.00 0.00 0.00 1.22 -0.21 46 0 390 0
29JUN27 26.00 P 0.00 0.00 0.00 1.47 -0.24 46 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 1.75 -0.27 46 0 241 0
29JUN27 28.00 P 2.00 2.00 2.00 2.04 -0.36 46 120 169 +106
29JUN27 29.00 P 2.24 2.24 2.20 2.39 -0.41 46 10 109 -1
29JUN27 30.00 P 0.00 0.00 0.00 2.73 -0.50 45 0 27 0
29JUN27 31.00 P 3.00 3.00 2.97 3.13 -0.56 45 2 147 0
29JUN27 32.00 P 0.00 0.00 0.00 3.55 -0.64 45 0 107 0
29JUN27 33.00 P 3.82 3.92 3.79 3.97 -0.57 45 3 65 +1
29JUN27 34.00 P 0.00 0.00 0.00 4.46 -0.61 45 0 45 0
29JUN27 35.00 P 4.86 4.86 4.82 4.95 -0.68 45 2 285 -1
29JUN27 36.00 P 0.00 0.00 0.00 5.47 -0.74 45 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 6.03 -0.84 45 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 6.62 -0.90 45 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 7.27 -0.92 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.91 -1.10 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.58 -1.18 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.24 -1.25 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.98 -1.27 46 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.66 -1.37 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.39 -1.41 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.21 -1.37 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.98 -1.42 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.69 -1.52 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.55 -1.49 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.35 -1.48 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.41 -1.56 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.53 -1.69 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.66 -1.79 46 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.94 -1.81 47 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.10 -2.02 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.48 -1.99 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.82 -2.16 44 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 33.32 -2.07 46 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.77 -2.15 46 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 38.25 -2.13 47 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.74 -2.22 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.24 -2.18 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.74 -2.18 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.24 -2.13 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 50.74 -2.15 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 53.24 -2.20 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 55.74 -2.15 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 58.24 -2.20 0 0 0 0
TOTAL PUT 5,251 105,495 +1,871
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZLT - LEAPMOTOR CLOSING PRICE HK$ 41.840
21AUG26 30.00 C 0.00 0.00 0.00 11.84 +1.00 0 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 11.38 +1.06 291 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 10.84 +1.00 0 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 10.36 +1.02 237 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 9.86 +1.15 226 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 9.36 +1.15 214 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 8.84 +1.13 0 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 8.36 +1.15 191 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 7.88 +1.17 201 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 7.34 +1.13 0 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 6.84 +1.13 0 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 6.34 +1.13 0 0 0 0
21AUG26 36.00 C 0.00 0.00 0.00 5.84 +1.13 0 0 0 0
21AUG26 36.50 C 0.00 0.00 0.00 5.34 +1.13 0 0 0 0
21AUG26 37.00 C 0.00 0.00 0.00 4.84 +1.13 0 0 0 0
21AUG26 37.50 C 0.00 0.00 0.00 4.34 +1.12 0 0 0 0
21AUG26 38.00 C 0.00 0.00 0.00 3.84 +1.11 0 0 0 0
21AUG26 38.50 C 0.00 0.00 0.00 3.34 +1.08 0 0 0 0
21AUG26 39.00 C 0.00 0.00 0.00 2.85 +1.08 61 0 0 0
21AUG26 39.50 C 0.00 0.00 0.00 2.35 +0.89 52 0 0 0
21AUG26 40.00 C 0.00 0.00 0.00 1.88 +0.84 57 0 30 0
21AUG26 40.50 C 0.00 0.00 0.00 1.42 +0.67 55 0 15 0
21AUG26 41.00 C 0.00 0.00 0.00 1.00 +0.49 53 0 0 0
21AUG26 41.50 C 0.00 0.00 0.00 0.65 +0.31 52 0 0 0
21AUG26 42.00 C 0.00 0.00 0.00 0.39 +0.18 53 0 0 0
21AUG26 42.50 C 0.28 0.28 0.26 0.22 +0.10 54 26 26 +26
21AUG26 43.00 C 0.17 0.17 0.17 0.12 +0.05 56 11 11 +11
21AUG26 43.50 C 0.25 0.25 0.25 0.05 +0.01 54 28 28 +28
21AUG26 44.00 C 0.00 0.00 0.00 0.02 0.00 54 0 14 0
21AUG26 44.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
21AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
21AUG26 45.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
21AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
21AUG26 46.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
21AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
21AUG26 47.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
21AUG26 48.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
21AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
21AUG26 49.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21AUG26 51.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
21AUG26 52.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
21AUG26 53.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
21AUG26 54.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.86 +0.98 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.86 +0.98 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.87 +1.13 65 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.88 +1.12 64 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.89 +1.09 59 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.93 +1.06 60 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.01 +1.01 61 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.13 +0.94 61 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 3.32 +0.84 61 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 2.60 +0.72 61 0 15 0
28AUG26 41.00 C 1.98 1.98 1.98 1.93 +0.59 59 15 15 +15
28AUG26 42.00 C 1.60 1.83 1.35 1.44 +0.45 60 350 220 +160
28AUG26 43.00 C 1.10 1.21 1.10 1.03 +0.35 61 31 30 -30
28AUG26 44.00 C 0.00 0.00 0.00 0.74 +0.29 62 0 0 0
28AUG26 45.00 C 0.55 0.68 0.55 0.49 +0.21 61 64 49 +49
28AUG26 46.00 C 0.00 0.00 0.00 0.32 +0.14 62 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.20 +0.09 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.12 +0.06 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.08 +0.04 63 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.05 +0.03 63 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.12 +1.03 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.15 +1.02 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.10 +0.89 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.23 +1.04 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.35 +0.99 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.52 +0.94 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.74 +0.89 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.01 +0.83 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.33 +0.77 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.72 +0.71 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.13 +0.58 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.66 +0.53 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.24 +0.49 48 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.87 +0.42 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.57 +0.39 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.28 +0.33 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.04 +0.28 49 0 0 0
29SEP26 48.00 C 1.04 1.04 1.04 0.84 +0.24 49 9 39 +9
29SEP26 49.00 C 0.00 0.00 0.00 0.67 +0.20 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.53 +0.16 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.29 +0.10 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.44 +1.07 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.40 +0.92 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.71 +1.02 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.80 +0.89 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.90 +0.77 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.21 +1.00 49 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.36 +0.82 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.69 +0.77 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.06 +0.73 47 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.51 +0.70 47 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 3.94 +0.58 46 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.47 +0.53 47 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 3.10 +0.53 47 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 2.70 +0.46 47 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 2.36 +0.42 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 2.04 +0.37 48 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 1.75 +0.33 47 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 1.50 +0.29 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.28 +0.25 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 1.09 +0.25 47 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.70 +0.15 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.94 +1.18 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.86 +0.81 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.11 +0.86 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.35 +0.86 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.52 +0.75 50 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.96 +1.08 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.29 +1.04 52 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.65 +0.98 51 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.05 +0.91 51 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.31 +0.67 49 0 75 0
27NOV26 41.00 C 4.84 4.84 4.84 4.79 +0.61 48 15 63 +15
27NOV26 42.00 C 0.00 0.00 0.00 4.34 +0.56 49 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 3.92 +0.53 49 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 3.54 +0.48 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 3.20 +0.47 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 2.90 +0.47 50 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 2.59 +0.44 50 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 2.30 +0.39 49 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 2.05 +0.37 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 1.76 +0.32 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 1.30 +0.25 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.40 +1.05 57 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.54 +0.97 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.77 +0.95 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.01 +0.91 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.34 +0.92 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.49 +0.71 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.05 +0.88 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.33 +0.73 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.85 +0.79 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.34 +0.78 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.81 +0.80 52 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.35 +0.76 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.89 +0.65 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.36 +0.50 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.02 +0.52 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.66 +0.46 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.34 +0.43 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.08 +0.44 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.90 +0.51 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 2.64 +0.54 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.02 +0.39 51 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 13.28 +0.72 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.57 +0.70 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.13 +0.96 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.23 +0.70 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.84 +1.03 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.06 +0.74 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.65 +0.93 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.10 +0.78 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.36 +0.56 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.06 +0.71 53 0 100 0
30MAR27 41.00 C 0.00 0.00 0.00 7.58 +0.69 53 0 354 0
30MAR27 42.00 C 0.00 0.00 0.00 7.13 +0.73 53 0 253 0
30MAR27 43.00 C 0.00 0.00 0.00 6.56 +0.77 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.18 +0.75 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.86 +0.76 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.52 +0.74 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.20 +0.71 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.90 +0.51 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.52 +0.41 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.32 +0.47 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.68 +0.42 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.38 +0.84 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.77 +0.92 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.19 +0.91 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.64 +0.98 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.08 +0.94 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.51 +0.91 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.98 +0.91 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.46 +0.90 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.96 +0.82 54 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 9.37 +0.67 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.93 +0.65 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.51 +0.63 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.10 +0.79 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.73 +0.78 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.33 +0.72 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.98 +0.70 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.66 +0.60 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.35 +0.52 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.06 +0.51 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.78 +0.50 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 5.10 +0.44 53 0 0 0
TOTAL CALL 549 1,567 +283
21AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
21AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
21AUG26 36.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
21AUG26 37.50 P 0.00 0.00 0.00 0.01 -0.01 96 0 0 0
21AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
21AUG26 38.50 P 0.00 0.00 0.00 0.01 -0.05 75 0 0 0
21AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.11 65 0 0 0
21AUG26 39.50 P 0.00 0.00 0.00 0.01 -0.20 55 0 0 0
21AUG26 40.00 P 0.00 0.00 0.00 0.03 -0.32 55 0 0 0
21AUG26 40.50 P 0.00 0.00 0.00 0.07 -0.48 53 0 0 0
21AUG26 41.00 P 0.17 0.20 0.17 0.17 -0.64 55 45 45 +45
21AUG26 41.50 P 0.00 0.00 0.00 0.33 -0.76 55 0 15 0
21AUG26 42.00 P 0.00 0.00 0.00 0.58 -0.95 56 0 0 0
21AUG26 42.50 P 0.00 0.00 0.00 0.91 -0.97 58 0 0 0
21AUG26 43.00 P 0.00 0.00 0.00 1.26 -1.10 53 0 0 0
21AUG26 43.50 P 0.00 0.00 0.00 1.69 -1.14 49 0 0 0
21AUG26 44.00 P 0.00 0.00 0.00 2.18 -1.13 56 0 0 0
21AUG26 44.50 P 0.00 0.00 0.00 2.67 -1.13 59 0 0 0
21AUG26 45.00 P 0.00 0.00 0.00 3.16 -1.14 0 0 0 0
21AUG26 45.50 P 0.00 0.00 0.00 3.66 -1.14 0 0 0 0
21AUG26 46.00 P 0.00 0.00 0.00 4.16 -1.14 0 0 0 0
21AUG26 46.50 P 0.00 0.00 0.00 4.66 -1.14 0 0 0 0
21AUG26 47.00 P 0.00 0.00 0.00 5.16 -1.14 0 0 0 0
21AUG26 47.50 P 0.00 0.00 0.00 5.66 -1.14 0 0 0 0
21AUG26 48.00 P 0.00 0.00 0.00 6.16 -1.14 0 0 0 0
21AUG26 48.50 P 0.00 0.00 0.00 6.66 -1.14 0 0 0 0
21AUG26 49.00 P 0.00 0.00 0.00 7.16 -1.14 0 0 0 0
21AUG26 49.50 P 0.00 0.00 0.00 7.66 -1.14 0 0 0 0
21AUG26 50.00 P 0.00 0.00 0.00 8.16 -1.14 0 0 0 0
21AUG26 51.00 P 0.00 0.00 0.00 9.16 -1.14 0 0 0 0
21AUG26 52.00 P 0.00 0.00 0.00 10.16 -1.14 0 0 0 0
21AUG26 53.00 P 0.00 0.00 0.00 11.16 -1.14 0 0 0 0
21AUG26 54.00 P 0.00 0.00 0.00 12.16 -1.14 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.04 -0.04 63 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.08 -0.07 63 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.15 -0.12 62 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 0.27 -0.19 61 0 46 0
28AUG26 39.00 P 0.47 0.47 0.45 0.45 -0.28 61 45 45 +30
28AUG26 40.00 P 0.00 0.00 0.00 0.72 -0.41 60 0 45 0
28AUG26 41.00 P 1.17 1.17 1.17 1.13 -0.53 62 33 60 0
28AUG26 42.00 P 1.66 1.70 1.63 1.62 -0.66 62 505 400 +385
28AUG26 43.00 P 0.00 0.00 0.00 2.22 -0.70 63 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 2.85 -0.86 61 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 3.61 -0.94 61 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 4.45 -1.00 61 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 5.33 -1.05 61 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 6.26 -1.08 61 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 7.21 -1.11 61 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 8.23 -1.07 70 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.68 -1.12 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.04 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 -0.05 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 -0.07 48 0 96 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 -0.09 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.41 -0.13 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 -0.19 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.76 -0.23 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.02 -0.29 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.35 -0.35 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.75 -0.43 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.20 -0.49 48 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 2.71 -0.63 48 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 3.33 -0.61 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.97 -0.63 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.56 -0.76 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.28 -0.82 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.05 -0.87 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.85 -0.85 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.78 -0.78 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.68 -0.89 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.93 -0.94 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.23 -0.10 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.34 -0.10 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.46 -0.11 47 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.62 -0.20 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.83 -0.17 47 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 1.06 -0.21 47 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 1.35 -0.24 47 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.67 -0.33 47 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.03 -0.35 47 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 2.44 -0.46 47 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 2.91 -0.50 47 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 3.42 -0.56 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.03 -0.63 47 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 4.48 -0.79 45 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.23 -0.74 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.92 -0.63 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.73 -0.58 48 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.49 -0.65 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.29 -0.77 48 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.07 -0.81 48 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.30 -0.78 50 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.53 -0.12 49 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.69 -0.14 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.86 -0.17 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.10 -0.19 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 1.38 -0.14 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 1.66 -0.25 49 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.96 -0.31 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 2.31 -0.37 49 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 2.81 -0.33 50 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 3.17 -0.46 49 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 3.66 -0.52 48 0 15 0
27NOV26 42.00 P 0.00 0.00 0.00 4.20 -0.50 49 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 4.75 -0.62 48 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 5.24 -0.64 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 5.92 -0.62 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 6.61 -0.63 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.46 -0.53 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 8.07 -0.71 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 8.94 -0.62 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.56 -0.82 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.58 -0.86 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.88 -0.12 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.08 -0.15 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.31 -0.14 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.58 -0.20 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.87 -0.20 50 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.20 -0.26 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.55 -0.30 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.96 -0.31 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.38 -0.36 50 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 3.84 -0.40 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 4.39 -0.40 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.92 -0.45 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.48 -0.52 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.05 -0.45 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.58 -0.58 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.40 -0.47 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.91 -0.68 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.63 -0.70 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.34 -0.79 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.12 -0.73 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.31 -0.60 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.75 -0.18 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.02 -0.18 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.33 -0.22 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.71 -0.24 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.02 -0.30 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.40 -0.34 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.82 -0.36 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.26 -0.38 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.73 -0.41 50 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 5.22 -0.45 50 0 175 0
30MAR27 41.00 P 0.00 0.00 0.00 5.78 -0.44 50 0 353 0
30MAR27 42.00 P 0.00 0.00 0.00 6.31 -0.41 50 0 253 0
30MAR27 43.00 P 0.00 0.00 0.00 6.98 -0.33 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.39 -0.51 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.02 -0.54 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.83 -0.44 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.49 -0.46 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.19 -0.48 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.88 -0.52 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.49 -0.66 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.54 -0.33 52 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 2.63 -0.19 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.90 -0.27 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.24 -0.30 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.68 -0.27 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 4.08 -0.30 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 4.45 -0.57 51 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.89 -0.60 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.34 -0.37 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.83 -0.48 51 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 6.35 -0.50 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.88 -0.51 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 7.44 -0.56 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.02 -0.56 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.62 -0.63 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 9.29 -0.58 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.94 -0.57 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.72 -0.50 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.19 -0.73 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.89 -0.75 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 12.62 -0.64 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.63 -0.53 52 0 0 0
TOTAL PUT 628 1,914 +460
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$ 25.260
21AUG26 16.25 C 0.00 0.00 0.00 9.02 +1.47 344 0 0 0
21AUG26 16.50 C 0.00 0.00 0.00 8.76 +1.46 0 0 0 0
21AUG26 16.75 C 0.00 0.00 0.00 8.52 +1.47 323 0 0 0
21AUG26 17.00 C 0.00 0.00 0.00 8.27 +1.47 312 0 0 0
21AUG26 17.25 C 0.00 0.00 0.00 8.02 +1.47 302 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 7.77 +1.47 291 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 7.52 +1.47 281 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 7.27 +1.47 271 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 7.01 +1.46 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 6.76 +1.46 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 6.51 +1.46 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 6.26 +1.46 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 6.01 +1.46 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 5.76 +1.46 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 5.51 +1.46 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 5.26 +1.46 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 4.76 +1.46 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 4.26 +1.45 0 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 3.76 +1.45 0 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 3.26 +1.43 0 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 2.76 +1.38 0 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 2.26 +1.32 0 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 1.77 +1.15 69 0 0 0
21AUG26 24.00 C 0.00 0.00 0.00 1.29 +0.92 67 0 0 0
21AUG26 24.50 C 0.00 0.00 0.00 0.86 +0.64 68 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.53 +0.42 73 0 0 0
21AUG26 25.50 C 0.40 0.40 0.40 0.27 +0.22 71 5 5 +5
21AUG26 26.00 C 0.00 0.00 0.00 0.12 +0.10 71 0 200 0
21AUG26 26.50 C 0.00 0.00 0.00 0.05 +0.04 73 0 0 0
21AUG26 27.00 C 0.22 0.22 0.22 0.02 +0.01 75 11 11 +11
21AUG26 27.50 C 0.20 0.20 0.20 0.01 0.00 81 9 9 +9
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 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 0.00 123 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 - 236 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 8.77 +1.46 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.27 +1.46 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.79 +1.48 114 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.27 +1.46 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.78 +1.46 88 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.28 +1.46 81 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.78 +1.45 74 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.29 +1.44 75 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.30 +1.38 66 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.36 +1.28 67 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.49 +1.14 66 0 75 0
28AUG26 24.00 C 0.00 0.00 0.00 1.73 +0.90 66 0 12 0
28AUG26 25.00 C 2.08 2.08 2.08 1.16 +0.66 68 2 5 0
28AUG26 26.00 C 0.00 0.00 0.00 0.70 +0.44 67 0 0 0
28AUG26 27.00 C 0.60 0.60 0.55 0.40 +0.27 67 4 4 +4
28AUG26 28.00 C 0.59 0.59 0.59 0.21 +0.15 67 15 15 +15
28AUG26 29.00 C 0.00 0.00 0.00 0.10 +0.07 66 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.05 +0.04 67 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.83 +1.50 57 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.38 +1.53 67 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.88 +1.50 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.29 +1.39 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.93 +1.51 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.42 +1.41 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.98 +1.38 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.53 +1.33 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.66 +1.16 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.96 +1.13 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.27 +1.09 59 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 2.66 +0.96 59 0 75 0
29SEP26 25.00 C 0.00 0.00 0.00 2.16 +0.78 60 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.69 +0.66 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.34 +0.56 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.04 +0.47 60 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.79 +0.38 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.59 +0.30 59 0 0 0
29SEP26 31.00 C 0.60 0.60 0.60 0.44 +0.23 59 2 2 +2
29SEP26 32.00 C 0.00 0.00 0.00 0.32 +0.17 59 0 0 0
29SEP26 33.00 C 0.40 0.40 0.40 0.24 +0.14 59 1 1 +1
29OCT26 16.50 C 0.00 0.00 0.00 8.94 +1.51 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.48 +1.47 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.00 +1.44 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.47 +1.36 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.10 +1.41 55 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.60 +1.31 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.31 +1.42 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.87 +1.32 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.09 +1.21 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.37 +1.05 55 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.78 +1.01 57 0 9 0
29OCT26 24.00 C 0.00 0.00 0.00 3.21 +0.88 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.77 +0.83 58 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.28 +0.66 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.90 +0.60 57 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 1.60 +0.53 58 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 1.31 +0.45 58 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 1.07 +0.39 58 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.87 +0.33 57 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.70 +0.27 57 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.57 +0.23 57 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.06 +1.33 55 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.62 +1.32 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.21 +1.33 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.78 +1.42 57 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.36 +1.27 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.96 +1.36 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.47 +1.23 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.09 +1.19 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.39 +1.11 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.76 +0.97 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.16 +0.89 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.67 +0.85 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.25 +0.83 58 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 2.82 +0.73 58 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 2.44 +0.64 58 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 2.11 +0.57 58 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.82 +0.52 58 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 1.56 +0.47 58 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 1.33 +0.44 58 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 1.13 +0.36 58 0 0 0
27NOV26 33.00 C 1.30 1.30 1.30 0.96 +0.32 58 15 550 0
30DEC26 16.50 C 0.00 0.00 0.00 9.25 +1.40 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.92 +1.44 60 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.41 +1.32 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.97 +1.35 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.58 +1.33 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.28 +1.30 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.93 +1.30 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.54 +1.32 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.72 +1.13 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.17 +1.12 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.60 +1.05 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.09 +0.88 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.63 +0.81 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.20 +0.80 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.81 +0.71 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.48 +0.65 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.19 +0.58 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.91 +0.50 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.66 +0.45 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.44 +0.40 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.25 +0.35 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.76 +1.45 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.44 +1.41 57 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.05 +1.38 57 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.69 +1.32 57 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.27 +1.30 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.01 +1.28 57 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.58 +1.16 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.25 +1.13 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.61 +1.13 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.04 +1.01 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.58 +1.16 55 0 400 0
30MAR27 24.00 C 0.00 0.00 0.00 5.09 +1.07 55 130 630 +130
30MAR27 25.00 C 0.00 0.00 0.00 4.65 +0.96 55 130 230 +130
30MAR27 26.00 C 0.00 0.00 0.00 4.28 +0.91 56 1,050 1,050 +1,050
30MAR27 27.00 C 0.00 0.00 0.00 3.87 +0.84 55 1,050 1,050 +1,050
30MAR27 28.00 C 0.00 0.00 0.00 3.53 +0.73 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.23 +0.71 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.97 +0.70 56 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.70 +0.66 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.45 +0.62 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.22 +0.57 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.26 +1.39 57 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.83 +1.31 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.48 +1.24 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.21 +1.28 57 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.87 +1.24 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.55 +1.31 56 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.21 +1.17 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.00 +1.29 57 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.37 +1.26 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.77 +1.12 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.23 +1.01 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.91 +0.99 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.53 +0.98 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.14 +0.92 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.73 +0.82 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.42 +0.79 56 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.12 +0.82 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.81 +0.74 56 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.51 +0.63 56 0 0 0
29JUN27 32.00 C 3.17 3.17 3.17 3.17 +0.53 55 50 50 +50
29JUN27 33.00 C 0.00 0.00 0.00 3.03 +0.59 56 0 20 0
TOTAL CALL 2,474 4,468 +2,457
21AUG26 16.25 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
21AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
21AUG26 16.75 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
21AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
21AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
21AUG26 18.75 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.02 125 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.01 -0.07 108 0 0 0
21AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.16 90 0 0 0
21AUG26 23.50 P 0.00 0.00 0.00 0.01 -0.31 72 0 30 0
21AUG26 24.00 P 0.00 0.00 0.00 0.04 -0.56 73 0 30 0
21AUG26 24.50 P 0.00 0.00 0.00 0.10 -0.83 69 0 3 0
21AUG26 25.00 P 0.00 0.00 0.00 0.24 -1.06 67 0 0 0
21AUG26 25.50 P 0.00 0.00 0.00 0.48 -1.26 65 0 0 0
21AUG26 26.00 P 0.00 0.00 0.00 0.85 -1.37 69 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 1.28 -1.42 69 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 1.75 -1.45 68 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 2.24 -1.46 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 2.74 -1.46 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 3.24 -1.46 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 3.74 -1.46 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 4.24 -1.46 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 4.74 -1.52 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 5.27 -1.43 190 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 5.74 -1.46 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 6.27 -1.43 217 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 6.77 -1.43 230 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 7.27 -1.43 242 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 7.77 -1.45 255 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 8.24 -1.57 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 8.74 - 0 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
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 0.00 105 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.03 70 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.08 68 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.08 -0.20 66 0 98 0
28AUG26 23.00 P 0.00 0.00 0.00 0.21 -0.38 66 0 15 0
28AUG26 24.00 P 0.32 0.32 0.32 0.45 -0.62 65 20 35 +20
28AUG26 25.00 P 0.65 0.73 0.65 0.83 -0.84 64 11 26 +11
28AUG26 26.00 P 0.00 0.00 0.00 1.37 -1.07 63 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.11 -1.20 66 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.93 -1.31 66 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.82 -1.42 65 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.85 -1.41 83 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.77 -1.52 75 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.77 -1.43 84 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.77 -1.45 93 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.02 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.03 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.04 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.05 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.07 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.09 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.13 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.23 -0.18 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.39 -0.26 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.62 -0.37 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 -0.48 58 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 1.29 -0.65 57 0 45 0
29SEP26 25.00 P 1.52 1.52 1.52 1.76 -0.79 57 2 2 +2
29SEP26 26.00 P 0.00 0.00 0.00 2.32 -0.82 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.98 -1.02 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.67 -1.15 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.55 -1.14 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.39 -1.18 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.22 -1.22 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.07 -1.37 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.03 -1.36 67 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.09 -0.06 57 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.12 -0.08 57 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.16 -0.10 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.21 -0.12 57 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.26 -0.16 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.34 -0.18 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.41 -0.21 57 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.50 -0.24 56 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.72 -0.32 56 0 100 0
29OCT26 22.00 P 0.00 0.00 0.00 1.01 -0.42 56 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 1.37 -0.52 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 1.76 -0.66 55 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.29 -0.75 56 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 2.86 -0.90 56 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 3.53 -0.96 58 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.20 -1.06 58 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.01 -1.06 60 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.74 -1.15 59 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.57 -1.15 60 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.45 -1.23 62 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.27 -1.35 61 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.21 -0.10 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.27 -0.11 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.33 -0.12 58 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.39 -0.16 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.47 -0.18 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.56 -0.22 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.67 -0.25 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.78 -0.30 57 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.06 -0.37 57 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.39 -0.45 56 0 82 0
27NOV26 23.00 P 0.00 0.00 0.00 1.79 -0.54 56 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.22 -0.68 56 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.80 -0.72 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 3.30 -0.88 56 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 3.95 -0.96 57 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.65 -0.92 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.38 -1.08 59 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.07 -1.09 58 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.89 -1.21 59 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.74 -1.23 60 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.56 -1.29 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.32 -0.12 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.38 -0.15 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 -0.16 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.55 -0.21 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.66 -0.19 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.76 -0.25 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.89 -0.31 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.02 -0.33 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.32 -0.41 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.65 -0.53 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.05 -0.63 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.60 -0.56 56 0 0 0
30DEC26 25.00 P 3.03 3.03 3.03 3.09 -0.73 55 1 1 +1
30DEC26 26.00 P 0.00 0.00 0.00 3.63 -0.88 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.28 -0.85 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.97 -0.99 56 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.71 -0.93 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.42 -1.12 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.23 -1.13 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.02 -1.08 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.84 -1.22 58 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.69 -0.16 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.79 -0.18 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.90 -0.21 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.03 -0.26 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.16 -0.28 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.31 -0.29 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.46 -0.33 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.63 -0.34 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.99 -0.44 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.41 -0.50 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.87 -0.51 54 0 400 0
30MAR27 24.00 P 0.00 0.00 0.00 3.34 -0.68 54 130 630 +130
30MAR27 25.00 P 0.00 0.00 0.00 3.87 -0.76 54 130 230 +130
30MAR27 26.00 P 0.00 0.00 0.00 4.49 -0.71 54 1,050 1,050 +1,050
30MAR27 27.00 P 0.00 0.00 0.00 5.11 -0.85 54 1,050 1,050 +1,050
30MAR27 28.00 P 0.00 0.00 0.00 5.77 -0.91 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.50 -0.86 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.23 -0.93 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.04 -0.91 57 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.76 -1.03 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.56 -1.08 57 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.11 -0.20 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.23 -0.24 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.37 -0.26 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.53 -0.27 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.68 -0.32 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.86 -0.28 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.02 -0.36 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.21 -0.38 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.62 -0.44 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.07 -0.49 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.54 -0.58 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.08 -0.63 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.62 -0.81 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.21 -0.75 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.90 -0.74 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.56 -0.79 55 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.18 -0.89 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.96 -0.86 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.69 -0.95 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.47 -0.96 56 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.24 -1.01 56 0 0 0
TOTAL PUT 2,394 4,007 +2,394
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$ 4.665
28AUG26 3.30 C 0.00 0.00 0.00 1.38 +0.30 134 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.28 +0.30 124 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.18 +0.31 114 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.08 +0.31 105 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.98 +0.31 96 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.87 +0.30 65 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.77 +0.29 58 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.67 +0.28 50 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.57 +0.26 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.47 +0.23 36 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.39 +0.22 49 0 20 0
28AUG26 4.40 C 0.00 0.00 0.00 0.31 +0.18 50 0 7 0
28AUG26 4.50 C 0.00 0.00 0.00 0.23 +0.14 47 0 72 0
28AUG26 4.60 C 0.00 0.00 0.00 0.17 +0.11 48 0 24 0
28AUG26 4.70 C 0.12 0.12 0.12 0.12 +0.08 48 72 249 +72
28AUG26 4.80 C 0.00 0.00 0.00 0.08 +0.05 48 0 73 0
28AUG26 4.90 C 0.00 0.00 0.00 0.06 +0.04 52 0 58 0
28AUG26 5.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 113 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 +0.01 60 0 6 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 93 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 137 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 156 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 173 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 196 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 203 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 217 0 7 0
29SEP26 3.30 C 0.00 0.00 0.00 1.38 +0.30 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.29 +0.29 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.19 +0.28 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.09 +0.28 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 +0.26 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 +0.27 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.83 +0.26 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.74 +0.25 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.66 +0.23 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.59 +0.23 49 0 15 0
29SEP26 4.30 C 0.00 0.00 0.00 0.52 +0.21 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 +0.20 48 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 +0.18 48 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.33 +0.16 47 0 17 0
29SEP26 4.70 C 0.00 0.00 0.00 0.29 +0.14 48 0 45 0
29SEP26 4.80 C 0.00 0.00 0.00 0.24 +0.12 47 0 15 0
29SEP26 4.90 C 0.13 0.19 0.13 0.21 +0.11 48 95 97 +82
29SEP26 5.00 C 0.00 0.00 0.00 0.18 +0.10 49 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 +0.07 50 0 0 0
29SEP26 5.50 C 0.07 0.07 0.07 0.08 +0.05 51 30 27 +24
29SEP26 5.75 C 0.00 0.00 0.00 0.05 +0.03 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 107 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 117 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 122 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 126 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 130 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 134 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 141 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 160 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 163 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.40 +0.29 48 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.31 +0.28 49 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.21 +0.27 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.12 +0.26 45 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.04 +0.26 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.95 +0.25 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.87 +0.24 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.79 +0.23 45 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.72 +0.22 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.65 +0.22 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.58 +0.20 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.52 +0.19 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.46 +0.16 44 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.41 +0.15 45 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.37 +0.14 45 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.34 +0.14 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.30 +0.13 47 0 0 0
29OCT26 5.00 C 0.26 0.26 0.26 0.26 +0.12 46 15 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.19 +0.10 47 0 0 0
29OCT26 5.50 C 0.13 0.13 0.13 0.13 +0.07 46 8 13 +8
29OCT26 5.75 C 0.00 0.00 0.00 0.09 +0.05 46 0 0 0
29OCT26 6.00 C 0.08 0.08 0.08 0.06 +0.04 46 20 20 +20
29OCT26 6.25 C 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.33 +0.26 45 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.25 +0.26 47 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.16 +0.25 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.08 +0.24 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.00 +0.24 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.93 +0.24 47 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.85 +0.22 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.78 +0.21 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.71 +0.21 45 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.65 +0.20 45 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.60 +0.19 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.54 +0.18 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.49 +0.16 45 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.47 +0.17 48 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.43 +0.16 48 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.37 +0.13 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.34 +0.13 47 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.27 +0.12 48 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.21 +0.10 48 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.16 +0.08 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.11 +0.05 47 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.08 +0.04 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 +0.04 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.46 +0.27 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.37 +0.26 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.29 +0.26 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.21 +0.25 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.13 +0.24 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.05 +0.23 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.98 +0.23 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.91 +0.22 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.85 +0.23 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 +0.20 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.72 +0.19 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.66 +0.19 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.60 +0.16 44 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.55 +0.16 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 +0.15 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 +0.15 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 +0.13 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 +0.12 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 +0.11 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 +0.09 45 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 +0.08 46 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 +0.07 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 +0.05 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.04 45 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.03 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.03 47 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 +0.02 45 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 44 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.57 +0.27 50 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.48 +0.25 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.41 +0.25 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.33 +0.24 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.26 +0.23 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.20 +0.23 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.14 +0.23 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.08 +0.23 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.01 +0.21 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.95 +0.20 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.90 +0.20 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.85 +0.20 47 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.80 +0.19 47 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.75 +0.18 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.71 +0.19 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.66 +0.16 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.62 +0.16 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.58 +0.15 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.50 +0.14 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.43 +0.13 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.37 +0.12 47 0 0 0
30MAR27 6.00 C 0.32 0.32 0.32 0.32 +0.11 48 2 5 +2
30MAR27 6.25 C 0.00 0.00 0.00 0.27 +0.09 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.23 +0.08 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 +0.07 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 +0.06 47 0 2 0
30MAR27 7.25 C 0.15 0.15 0.15 0.14 +0.05 48 2 2 +2
30MAR27 7.50 C 0.00 0.00 0.00 0.12 +0.05 48 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 +0.04 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.03 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.03 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 +0.03 47 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 +0.02 46 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR27 9.75 C 0.06 0.06 0.06 0.01 0.00 41 3 0 -3
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.50 C 0.03 0.03 0.03 0.01 0.00 49 2 0 -2
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29JUN27 3.30 C 0.00 0.00 0.00 1.62 +0.28 53 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.54 +0.28 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.47 +0.27 51 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.39 +0.26 50 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.32 +0.25 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.26 +0.25 50 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.19 +0.24 49 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.13 +0.23 49 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.07 +0.22 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.02 +0.22 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.96 +0.21 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.91 +0.20 48 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.86 +0.19 48 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.82 +0.19 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.77 +0.18 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.73 +0.18 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.69 +0.17 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.65 +0.16 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.56 +0.14 47 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.48 +0.13 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.42 +0.11 47 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.36 +0.10 47 0 4,008 0
29JUN27 6.25 C 0.00 0.00 0.00 0.31 +0.09 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.27 +0.08 47 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 +0.07 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 +0.06 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 +0.05 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.15 +0.05 47 0 2 0
29JUN27 7.75 C 0.20 0.20 0.20 0.13 +0.04 47 1 1 +1
29JUN27 8.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 +0.04 47 0 2 0
29JUN27 8.50 C 0.14 0.14 0.14 0.08 +0.03 46 1 2 +1
29JUN27 8.75 C 0.15 0.15 0.15 0.07 +0.03 46 1 15 -1
TOTAL CALL 252 13,951 +206
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 3.80 P 0.01 0.01 0.01 0.01 0.00 82 30 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 -0.01 74 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 160 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 -0.04 57 0 10 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 -0.07 58 0 5 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 -0.10 55 0 55 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 -0.13 54 0 17 0
28AUG26 4.50 P 0.15 0.15 0.13 0.08 -0.16 55 95 125 +75
28AUG26 4.60 P 0.00 0.00 0.00 0.12 -0.18 55 0 92 0
28AUG26 4.70 P 0.00 0.00 0.00 0.17 -0.21 55 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.23 -0.23 55 0 107 0
28AUG26 4.90 P 0.00 0.00 0.00 0.30 -0.27 55 0 19 0
28AUG26 5.00 P 0.00 0.00 0.00 0.38 -0.28 57 0 21 0
28AUG26 5.25 P 0.00 0.00 0.00 0.61 -0.30 66 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.85 -0.31 75 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 1.09 -0.32 75 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.36 -0.30 114 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.59 -0.32 99 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.86 -0.30 141 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.09 -0.32 121 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.34 -0.32 130 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.59 -0.32 140 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.84 -0.32 149 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.09 -0.32 158 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.34 -0.32 166 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.60 -0.31 198 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.84 -0.32 182 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.10 -0.31 215 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.34 -0.32 196 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.59 -0.32 203 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.84 -0.32 209 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 -0.03 52 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 -0.05 50 0 15 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.06 51 0 95 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.08 48 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 -0.09 49 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 -0.10 49 0 10 0
29SEP26 4.40 P 0.18 0.18 0.18 0.18 -0.12 49 2 17 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 -0.12 49 0 80 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 -0.16 50 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 -0.17 51 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 -0.17 50 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 -0.18 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 -0.20 52 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.71 -0.22 54 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 -0.25 55 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.13 -0.28 54 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.38 -0.28 61 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.61 -0.30 61 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.86 -0.30 67 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.12 -0.29 77 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.35 -0.31 72 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.59 -0.32 69 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.85 -0.31 82 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 -0.32 78 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.35 -0.31 91 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.60 -0.31 95 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.84 -0.32 90 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.10 -0.31 103 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.35 -0.31 107 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.60 -0.31 110 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.85 -0.31 114 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.09 -0.32 107 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.36 -0.30 128 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.86 -0.30 134 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.36 -0.30 140 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.85 -0.31 138 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.34 -0.32 132 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.85 -0.31 149 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.36 -0.30 161 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.84 -0.32 147 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.35 -0.31 163 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.84 -0.32 155 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.35 -0.31 171 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.84 -0.32 163 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.34 -0.32 167 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.85 -0.31 183 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.35 -0.31 187 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.84 -0.32 178 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.34 -0.32 181 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.85 -0.31 197 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.35 -0.31 200 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.85 -0.31 203 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.35 -0.31 206 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.35 -0.31 212 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.35 -0.31 218 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.34 -0.32 210 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.34 -0.32 215 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 -0.04 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 -0.05 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.07 -0.05 47 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.09 -0.06 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.11 -0.07 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.14 -0.08 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.17 -0.10 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.21 -0.10 47 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 0.25 -0.12 47 0 0 0
29OCT26 4.50 P 0.30 0.30 0.30 0.29 -0.14 47 15 15 +15
29OCT26 4.60 P 0.00 0.00 0.00 0.34 -0.15 47 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.39 -0.16 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.45 -0.17 47 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.51 -0.18 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.58 -0.19 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.76 -0.21 48 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.96 -0.23 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.18 -0.25 51 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.40 -0.26 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.63 -0.28 53 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.86 -0.30 53 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.12 -0.29 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.35 -0.31 58 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.59 -0.32 56 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.85 -0.31 65 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.08 -0.04 49 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.10 -0.04 49 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.12 -0.05 48 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.14 -0.06 47 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.17 -0.06 48 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.19 -0.09 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.23 -0.09 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.27 -0.11 47 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.31 -0.12 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.35 -0.13 46 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.40 -0.14 46 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.46 -0.14 47 0 0 0
27NOV26 4.80 P 0.50 0.50 0.50 0.51 -0.16 46 2 2 +2
27NOV26 4.90 P 0.00 0.00 0.00 0.57 -0.18 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.64 -0.18 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.82 -0.20 48 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.01 -0.21 48 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.22 -0.22 50 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.43 -0.24 50 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 1.65 -0.27 50 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.88 -0.28 50 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 -0.05 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 -0.05 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.06 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.07 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.08 45 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.08 46 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.09 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.10 46 0 0 0
30DEC26 4.30 P 0.31 0.31 0.31 0.32 -0.12 46 2 2 +2
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.12 46 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 -0.14 46 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 -0.15 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 -0.16 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 -0.17 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 -0.17 46 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 -0.17 47 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 -0.18 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 -0.20 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 -0.21 48 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 -0.22 49 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 -0.24 48 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.91 -0.26 50 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.14 -0.27 50 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.37 -0.29 50 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.61 -0.30 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.85 -0.31 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.10 -0.31 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.35 -0.31 56 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.60 -0.31 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.85 -0.31 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.10 -0.31 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.35 -0.31 66 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.60 -0.31 68 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.85 -0.31 70 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.09 -0.32 68 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.36 -0.30 78 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.86 -0.30 82 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.36 -0.30 85 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.85 -0.31 85 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.34 -0.32 83 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.85 -0.31 92 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.36 -0.30 99 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.84 -0.32 92 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.35 -0.31 101 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.84 -0.32 98 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.35 -0.31 106 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.84 -0.32 103 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.34 -0.32 105 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.85 -0.31 113 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.35 -0.31 116 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.84 -0.32 112 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 -0.04 47 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.19 -0.06 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.22 -0.08 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.25 -0.08 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 -0.08 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.33 -0.08 47 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 -0.09 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 -0.10 46 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 -0.11 46 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 -0.11 46 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 0.55 -0.12 46 0 110 0
30MAR27 4.60 P 0.00 0.00 0.00 0.60 -0.13 46 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 -0.15 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.72 -0.16 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 -0.15 47 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.85 -0.15 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 -0.17 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.20 -0.18 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 -0.19 49 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 -0.20 48 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.78 -0.22 48 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.00 -0.21 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.21 -0.23 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.43 -0.24 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.66 -0.26 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.89 -0.28 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.12 -0.29 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.36 -0.30 49 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.60 -0.31 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.85 -0.31 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.10 -0.31 53 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.35 -0.31 55 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.60 -0.31 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.85 -0.31 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.10 -0.31 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.36 -0.30 64 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.86 -0.30 67 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.36 -0.30 70 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.85 -0.31 71 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.34 -0.32 70 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.85 -0.31 76 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.36 -0.30 81 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.84 -0.32 77 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.35 -0.31 83 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.84 -0.32 82 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.35 -0.31 88 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 -0.07 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 -0.08 45 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 -0.08 46 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.35 -0.10 45 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 0.40 -0.10 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.44 -0.11 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.48 -0.12 45 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.53 -0.12 45 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 0.58 -0.13 45 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.63 -0.14 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.69 -0.14 45 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.74 -0.15 44 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.80 -0.16 44 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.86 -0.16 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.92 -0.17 44 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.99 -0.17 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.05 -0.18 44 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.11 -0.19 44 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.29 -0.20 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.47 -0.21 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.66 -0.22 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.85 -0.23 41 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.05 -0.24 41 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.26 -0.25 40 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.47 -0.25 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.68 -0.26 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.90 -0.26 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.12 -0.27 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.34 -0.27 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.56 -0.28 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.79 -0.28 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.01 -0.29 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.24 -0.43 0 0 0 0
TOTAL PUT 146 3,125 +94
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$ 23.800
21AUG26 17.00 C 0.00 0.00 0.00 6.82 - 301 0 0 -
21AUG26 17.25 C 0.00 0.00 0.00 6.55 -0.12 0 0 0 0
21AUG26 17.50 C 0.00 0.00 0.00 6.30 -0.12 0 0 0 0
21AUG26 17.75 C 0.00 0.00 0.00 6.05 -0.12 0 0 0 0
21AUG26 18.00 C 0.00 0.00 0.00 5.80 -0.12 0 0 0 0
21AUG26 18.25 C 0.00 0.00 0.00 5.55 -0.12 0 0 0 0
21AUG26 18.50 C 0.00 0.00 0.00 5.30 -0.12 0 0 0 0
21AUG26 18.75 C 0.00 0.00 0.00 5.05 -0.12 0 0 0 0
21AUG26 19.00 C 0.00 0.00 0.00 4.80 -0.12 0 0 0 0
21AUG26 19.25 C 0.00 0.00 0.00 4.55 -0.12 0 0 0 0
21AUG26 19.50 C 0.00 0.00 0.00 4.30 -0.12 0 0 0 0
21AUG26 19.75 C 0.00 0.00 0.00 4.05 -0.12 0 0 0 0
21AUG26 20.00 C 0.00 0.00 0.00 3.80 -0.12 0 0 0 0
21AUG26 20.50 C 0.00 0.00 0.00 3.30 -0.12 0 0 0 0
21AUG26 21.00 C 0.00 0.00 0.00 2.80 -0.12 0 0 0 0
21AUG26 21.50 C 0.00 0.00 0.00 2.30 -0.13 0 0 0 0
21AUG26 22.00 C 0.00 0.00 0.00 1.80 -0.13 0 0 0 0
21AUG26 22.50 C 0.00 0.00 0.00 1.32 -0.14 66 0 0 0
21AUG26 23.00 C 0.00 0.00 0.00 0.88 -0.15 69 0 0 0
21AUG26 23.50 C 0.00 0.00 0.00 0.48 -0.17 61 0 1 0
21AUG26 24.00 C 0.30 0.30 0.25 0.24 -0.14 66 17 14 +10
21AUG26 24.50 C 0.00 0.00 0.00 0.09 -0.12 64 0 0 0
21AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.07 66 0 2 0
21AUG26 25.50 C 0.00 0.00 0.00 0.01 -0.03 69 0 3 0
21AUG26 26.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
21AUG26 26.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
21AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 70 0
21AUG26 27.50 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
21AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
21AUG26 28.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
21AUG26 29.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
21AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
21AUG26 30.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
21AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
21AUG26 31.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
21AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
21AUG26 32.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
21AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
21AUG26 33.50 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
21AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
21AUG26 34.50 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
21AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
21AUG26 35.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.31 -0.12 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.81 -0.13 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.32 -0.12 73 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.86 -0.09 88 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.34 -0.13 72 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.87 -0.12 74 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.96 -0.12 73 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.15 -0.12 73 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.43 -0.15 70 0 0 0
28AUG26 24.00 C 0.97 0.97 0.97 0.92 -0.10 71 6 6 +6
28AUG26 25.00 C 0.64 0.64 0.60 0.58 -0.07 74 18 81 +12
28AUG26 26.00 C 0.00 0.00 0.00 0.33 -0.05 74 0 354 0
28AUG26 27.00 C 0.21 0.21 0.21 0.17 -0.04 73 40 323 0
28AUG26 28.00 C 0.00 0.00 0.00 0.09 -0.02 74 0 131 0
28AUG26 29.00 C 0.00 0.00 0.00 0.04 -0.02 73 0 90 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 -0.01 74 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.41 -0.03 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.85 -0.12 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.41 -0.05 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.02 +0.01 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.58 0.00 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.17 -0.14 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.41 -0.12 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.72 -0.11 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.08 -0.08 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.58 -0.09 52 0 420 0
29SEP26 25.00 C 0.00 0.00 0.00 1.19 -0.08 52 0 62 0
29SEP26 26.00 C 0.00 0.00 0.00 0.91 -0.06 54 0 22 0
29SEP26 27.00 C 0.00 0.00 0.00 0.67 -0.06 54 0 34 0
29SEP26 28.00 C 0.00 0.00 0.00 0.48 -0.05 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 -0.04 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.23 -0.03 54 0 50 0
29SEP26 31.00 C 0.25 0.25 0.25 0.16 -0.02 54 104 104 +104
29SEP26 32.00 C 0.00 0.00 0.00 0.11 -0.01 54 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.58 +0.05 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.13 +0.05 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.71 +0.02 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.29 +0.02 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.88 -0.02 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.50 -0.01 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.81 -0.13 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.08 -0.12 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.54 -0.11 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.07 -0.11 50 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 1.70 -0.07 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.39 -0.04 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.13 -0.02 53 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.88 -0.08 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.69 -0.06 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.53 -0.06 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.41 -0.05 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.31 -0.04 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.24 -0.03 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.18 -0.03 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.76 -0.04 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.35 -0.03 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.94 -0.05 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.56 0.00 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.19 -0.01 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.83 -0.01 51 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 4.16 -0.01 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.49 -0.09 50 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.97 -0.08 50 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 2.51 -0.08 50 0 195 0
27NOV26 25.00 C 0.00 0.00 0.00 2.12 -0.06 51 0 105 0
27NOV26 26.00 C 0.00 0.00 0.00 1.78 -0.07 51 0 75 0
27NOV26 27.00 C 0.00 0.00 0.00 1.51 -0.07 52 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 1.28 -0.06 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.06 -0.05 53 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.87 -0.05 53 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.71 -0.04 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.58 -0.03 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.47 -0.03 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.38 -0.03 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.31 -0.02 53 0 570 0
30DEC26 17.50 C 0.00 0.00 0.00 6.86 -0.10 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.47 -0.10 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.09 -0.13 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.79 -0.03 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.43 -0.05 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.10 -0.02 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.46 -0.04 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.89 -0.05 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.39 -0.15 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.04 -0.03 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.55 -0.02 51 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 2.25 +0.04 52 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.96 0.00 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.70 -0.01 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.47 0.00 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.25 -0.01 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.03 -0.01 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.88 0.00 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.77 0.00 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.65 0.00 53 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.55 0.00 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.56 +0.04 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.19 +0.03 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.87 +0.05 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.41 -0.05 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.21 +0.04 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.90 +0.04 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.32 +0.02 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.79 0.00 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.27 -0.05 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.85 -0.03 51 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.47 -0.01 51 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 3.12 -0.07 51 0 932 0
30MAR27 27.00 C 0.00 0.00 0.00 2.82 -0.07 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.55 -0.06 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.30 -0.06 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.08 -0.05 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.88 -0.02 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.68 -0.01 53 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 1.50 -0.01 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.33 -0.02 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.19 -0.01 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.86 -0.29 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.53 -0.29 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.21 -0.29 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.98 0.00 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.69 -0.01 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.41 -0.01 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.91 +0.01 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.42 -0.02 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.87 -0.27 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.47 -0.12 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.21 -0.10 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.87 -0.11 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.55 -0.13 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.23 -0.16 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.95 -0.15 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.70 -0.15 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.45 -0.13 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.24 -0.14 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.05 -0.14 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.85 -0.14 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.70 -0.12 52 0 0 0
TOTAL CALL 185 5,909 +132
21AUG26 17.00 P 0.00 0.00 0.00 0.01 - 277 0 0 -
21AUG26 17.25 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
21AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
21AUG26 17.75 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
21AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
21AUG26 18.25 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
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 0.00 205 0 0 0
21AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
21AUG26 19.25 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
21AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
21AUG26 19.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
21AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
21AUG26 20.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
21AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
21AUG26 21.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
21AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
21AUG26 22.50 P 0.00 0.00 0.00 0.02 -0.03 68 0 0 0
21AUG26 23.00 P 0.07 0.07 0.07 0.07 -0.04 66 100 100 +100
21AUG26 23.50 P 0.17 0.17 0.16 0.20 -0.05 66 30 30 +30
21AUG26 24.00 P 0.00 0.00 0.00 0.42 -0.06 62 0 0 0
21AUG26 24.50 P 0.00 0.00 0.00 0.81 +0.01 70 0 0 0
21AUG26 25.00 P 0.00 0.00 0.00 1.26 +0.05 80 0 0 0
21AUG26 25.50 P 1.58 1.58 1.58 1.73 +0.07 86 8 64 -8
21AUG26 26.00 P 0.00 0.00 0.00 2.20 +0.11 0 0 0 0
21AUG26 26.50 P 0.00 0.00 0.00 2.70 +0.12 0 0 0 0
21AUG26 27.00 P 0.00 0.00 0.00 3.20 +0.12 0 0 0 0
21AUG26 27.50 P 0.00 0.00 0.00 3.70 +0.12 0 0 0 0
21AUG26 28.00 P 0.00 0.00 0.00 4.20 +0.12 0 0 0 0
21AUG26 28.50 P 0.00 0.00 0.00 4.70 +0.12 0 0 0 0
21AUG26 29.00 P 0.00 0.00 0.00 5.20 +0.09 0 0 0 0
21AUG26 29.50 P 0.00 0.00 0.00 5.70 +0.12 0 0 0 0
21AUG26 30.00 P 0.00 0.00 0.00 6.20 +0.12 0 0 0 0
21AUG26 30.50 P 0.00 0.00 0.00 6.70 +0.12 0 0 0 0
21AUG26 31.00 P 0.00 0.00 0.00 7.20 +0.12 0 0 0 0
21AUG26 31.50 P 0.00 0.00 0.00 7.70 +0.09 0 0 0 0
21AUG26 32.00 P 0.00 0.00 0.00 8.20 +0.09 0 0 0 0
21AUG26 32.50 P 0.00 0.00 0.00 8.70 +0.03 0 0 0 0
21AUG26 33.00 P 0.00 0.00 0.00 9.20 +0.12 0 0 0 0
21AUG26 33.50 P 0.00 0.00 0.00 9.70 +0.12 0 0 0 0
21AUG26 34.00 P 0.00 0.00 0.00 10.20 +0.12 0 0 0 0
21AUG26 34.50 P 0.00 0.00 0.00 10.70 +0.12 0 0 0 0
21AUG26 35.00 P 0.00 0.00 0.00 11.20 +0.12 0 0 0 0
21AUG26 35.50 P 0.00 0.00 0.00 11.70 +0.03 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 0.00 76 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 -0.01 73 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 0.00 75 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.15 0.00 73 0 0 0
28AUG26 22.00 P 0.29 0.29 0.29 0.33 -0.01 72 50 110 +50
28AUG26 23.00 P 0.00 0.00 0.00 0.68 +0.02 74 0 110 0
28AUG26 24.00 P 0.00 0.00 0.00 1.15 +0.04 74 0 55 0
28AUG26 25.00 P 1.68 1.68 1.68 1.75 +0.05 72 8 276 +8
28AUG26 26.00 P 0.00 0.00 0.00 2.50 +0.07 72 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 3.35 +0.08 72 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.27 +0.10 72 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.27 0.00 84 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.23 +0.01 84 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.21 -0.02 83 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 9.20 +0.07 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.20 +0.12 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.20 +0.12 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 0.00 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 0.00 53 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 0.00 54 0 0 0
29SEP26 20.00 P 0.30 0.30 0.30 0.33 0.00 54 104 229 +104
29SEP26 21.00 P 0.52 0.52 0.52 0.57 +0.01 54 50 50 +50
29SEP26 22.00 P 0.00 0.00 0.00 0.85 0.00 53 0 12 0
29SEP26 23.00 P 0.00 0.00 0.00 1.29 +0.02 54 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.81 +0.03 55 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 2.43 +0.05 56 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 3.03 +0.05 53 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 3.78 +0.06 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.68 +0.03 57 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.55 +0.02 58 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.44 -0.01 58 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.38 -0.03 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.32 -0.03 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.27 -0.02 60 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.22 -0.03 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.20 -0.01 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.19 0.00 52 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.25 0.00 52 0 0 0
29OCT26 18.50 P 0.33 0.33 0.33 0.32 -0.01 52 15 15 +15
29OCT26 19.00 P 0.40 0.40 0.40 0.41 0.00 52 15 15 +15
29OCT26 19.50 P 0.00 0.00 0.00 0.51 -0.01 52 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.63 -0.01 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.88 -0.02 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.23 -0.07 51 0 8 0
29OCT26 23.00 P 0.00 0.00 0.00 1.75 +0.01 53 0 50 0
29OCT26 24.00 P 0.00 0.00 0.00 2.28 +0.02 53 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 2.88 +0.03 54 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.53 +0.11 54 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.22 -0.03 53 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.05 +0.02 55 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.87 +0.02 56 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.73 +0.01 56 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.60 -0.02 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.50 -0.05 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.42 -0.05 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.36 -0.09 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.31 0.00 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.35 0.00 52 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.42 -0.01 52 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.54 +0.01 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.65 +0.01 53 0 0 0
27NOV26 19.50 P 0.73 0.73 0.73 0.77 +0.02 52 10 10 +10
27NOV26 20.00 P 0.00 0.00 0.00 0.90 +0.01 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 1.24 +0.02 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 1.66 +0.02 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.15 +0.03 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.69 +0.04 54 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 3.29 +0.04 54 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.93 +0.03 54 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.60 0.00 54 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.36 0.00 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.16 0.00 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.04 +0.05 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.82 -0.04 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.76 +0.01 57 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.64 +0.02 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.56 -0.01 58 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.48 +0.01 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.52 +0.01 52 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.63 +0.02 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.74 +0.02 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.88 +0.03 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.01 0.00 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.17 +0.01 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.54 +0.01 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.98 +0.02 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.50 +0.07 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.07 +0.07 54 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 3.55 -0.05 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.18 -0.07 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.88 -0.05 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.68 0.00 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.47 +0.02 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.27 0.00 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.10 0.00 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.95 -0.02 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.82 -0.02 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.72 +0.01 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.61 -0.03 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.97 +0.02 51 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.11 +0.03 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 +0.01 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.42 +0.01 51 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.61 +0.02 51 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.80 +0.02 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.23 +0.03 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.71 +0.03 52 0 5 0
30MAR27 23.00 P 3.14 3.14 3.14 3.25 +0.03 52 15 30 +15
30MAR27 24.00 P 0.00 0.00 0.00 3.84 +0.04 53 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 4.29 -0.12 51 0 1,410 0
30MAR27 26.00 P 0.00 0.00 0.00 4.96 -0.02 52 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.60 -0.07 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.33 -0.06 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.08 -0.05 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.86 -0.04 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.66 -0.04 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.48 -0.05 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.32 -0.06 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.17 -0.06 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.03 -0.07 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.51 -0.02 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.68 -0.03 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.86 -0.03 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.05 -0.03 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.22 -0.03 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.43 -0.04 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.88 -0.02 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.47 +0.01 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.02 +0.01 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.61 +0.02 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.18 -0.03 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.83 -0.02 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.61 +0.06 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.25 -0.04 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.98 -0.07 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.74 -0.05 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.55 -0.02 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.31 -0.06 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.13 -0.04 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.95 -0.05 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.81 -0.06 55 0 0 0
TOTAL PUT 405 4,781 +389
ALL CONTRACTS TOTAL 852,980 20,215,365 +251,177
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED